Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $64.25 as of 2/20/2026 11:17:28 AM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 22.00 26.10 24.05 % 0.60 0 0 1.75 1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
45.00 17.10 21.00 19.05 % 0.42 0 0 1.40 1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
50.00 13.60 16.20 14.90 % 0.30 0 0 1.14 1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
55.00 8.90 11.20 10.05 % 0.18 0 0 0.85 0.97 0.01 -0.01 2/20/2026 4:00:15 PM EST
60.00 4.20 6.10 5.15 5.19 0.00 0.00% 0.09 0 25 0.29 0.83 0.05 -0.03 2/18/2026 2/20/2026 4:00:15 PM EST
65.00 1.20 1.50 1.35 1.33 -4.22 -76.04% 0.02 1 57 0.22 0.47 0.08 -0.03 2/20/2026 2/20/2026 4:00:15 PM EST
70.00 0.25 0.40 0.33 0.33 -1.82 -84.66% 0.00 1 150 0.26 0.13 0.04 -0.02 2/20/2026 2/20/2026 4:00:15 PM EST
75.00 0.00 0.95 0.48 0.55 0.00 0.00% 0.01 0 11 0.58 0.02 0.01 0.00 2/12/2026 2/20/2026 4:00:15 PM EST
80.00 0.00 0.95 0.48 0.11 0.00 0.00% 0.01 0 51 0.72 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:15 PM EST
85.00 0.00 0.40 0.20 0.40 0.00 0.00% 0.00 0 44 0.68 0.00 0.00 0.00 2/12/2026 2/20/2026 4:00:15 PM EST
90.00 0.00 0.20 0.10 0.25 0.00 0.00% 0.00 0 58 0.68 0.00 0.00 0.00 1/29/2026 2/20/2026 4:00:15 PM EST
95.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.01 0 5 1.35 0.00 0.00 0.00 12/11/2025 2/20/2026 4:00:15 PM EST
100.00 0.00 2.15 1.08 0.65 0.00 0.00% 0.01 0 1 1.46 0.00 0.00 0.00 8/1/2025 2/20/2026 4:00:15 PM EST
105.00 0.00 2.15 1.08 0.35 0.00 0.00% 0.01 0 3 1.55 0.00 0.00 0.00 9/3/2025 2/20/2026 4:00:15 PM EST
110.00 0.00 0.15 0.08 0.14 0.00 0.00% 0.00 0 2,144 0.94 0.00 0.00 0.00 1/29/2026 2/20/2026 4:00:15 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.95 0.48 0.35 0.00 0.00% 0.01 0 7 1.36 0.00 0.00 0.00 10/29/2025 2/20/2026 4:00:15 PM EST
45.00 0.00 0.95 0.48 0.40 0.00 0.00% 0.01 0 10 1.09 0.00 0.00 0.00 11/5/2025 2/20/2026 4:00:15 PM EST
50.00 0.00 0.95 0.48 0.60 0.00 0.00% 0.01 0 7 0.84 0.00 0.00 0.00 11/5/2025 2/20/2026 4:00:15 PM EST
55.00 0.00 0.40 0.20 0.22 0.00 0.00% 0.00 0 34 0.45 -0.03 0.01 -0.01 2/2/2026 2/20/2026 4:00:15 PM EST
60.00 0.45 0.70 0.58 0.60 0.00 0.00% 0.01 0 29 0.30 -0.17 0.05 -0.03 2/18/2026 2/20/2026 4:00:15 PM EST
65.00 2.10 2.40 2.25 1.95 0.00 0.00% 0.03 0 56 0.28 -0.53 0.08 -0.03 2/19/2026 2/20/2026 4:00:15 PM EST
70.00 4.40 6.90 5.65 4.65 0.00 0.00% 0.08 0 2 0.41 -0.87 0.04 -0.02 12/16/2025 2/20/2026 4:00:15 PM EST
75.00 10.10 11.60 10.85 13.05 0.00 0.00% 0.14 0 1 0.51 -0.98 0.01 0.00 1/29/2026 2/20/2026 4:00:15 PM EST
80.00 14.00 18.20 16.10 13.54 0.00 0.00% 0.20 0 0 0.98 -1.00 0.00 0.00 10/14/2025 2/20/2026 4:00:15 PM EST
85.00 19.00 23.20 21.10 % 0.25 0 0 1.13 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
90.00 24.00 28.10 26.05 % 0.29 0 0 1.24 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
95.00 29.00 33.10 31.05 % 0.33 0 0 1.36 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
100.00 34.00 38.20 36.10 % 0.36 0 0 1.49 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
105.00 39.00 43.20 41.10 % 0.39 0 0 1.59 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
110.00 44.00 48.20 46.10 % 0.42 0 0 1.68 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST