Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $70.91 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.30 | 49.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 40.20 | 44.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 35.20 | 39.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 30.30 | 34.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 25.30 | 28.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 20.30 | 23.70 | 12.17 | 0.00 | 0.00% | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 15.60 | 17.70 | 15.00 | +8.02 | +114.90% | 4 | 26 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 11.90 | 12.80 | 12.20 | +8.97 | +277.71% | 182 | 210 | 0.49 | 0.96 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 6.50 | 7.70 | 7.45 | +6.17 | +482.04% | 567 | 433 | 0.20 | 0.87 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 2.65 | 3.60 | 3.58 | +3.18 | +795.00% | 569 | 189 | 0.25 | 0.65 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.35 | 1.15 | 1.15 | +1.04 | +945.46% | 595 | 135 | 0.24 | 0.31 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.40 | 0.18 | +0.13 | +260.00% | 36 | 27 | 0.23 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 2 | 23 | 0.39 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.07 | -0.23 | -76.67% | 34 | 222 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | -0.80 | -88.89% | 39 | 106 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | -2.30 | -93.88% | 133 | 183 | 0.32 | -0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.35 | 0.50 | 0.40 | -5.05 | -92.67% | 133 | 272 | 0.28 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 1.30 | 1.50 | 1.44 | -6.20 | -81.16% | 324 | 6 | 0.25 | -0.35 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 2.90 | 6.50 | 5.40 | % | 3 | 0 | 0.24 | -0.69 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 90.00 | 7.90 | 10.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.02 | 8/22/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 11.90 | 13.80 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 16.40 | 19.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 20.90 | 25.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 25.70 | 30.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 30.60 | 35.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |