Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for DLB (DOLBY LABORATORIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DLB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

78.29 
 DOLBY LABORATORIES INC       CHANGE

0.00 
 HIGH 78.50   LOW 77.53   DIVIDEND DATE 2017-11-03 
 OPEN 77.95   CLOSE 0.00   DIVIDEND AMOUNT 0.16 
 BID 0.00   ASK 0.00   YIELD 1.10 
 VOLUME 233,305   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 3   IMPLIED VOLATILITY 0.31   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DLB  83.77    DLB  Apr 19 '24  80.00  5.45  1.68  2.00%    0.40  0
 DLB  83.77    DLB  Apr 19 '24  75.00  9.25  0.48  0.57%    0.39  0
 DLB  83.77    DLB  Apr 19 '24  90.00  0.30  0.30  0.36%    0.25  0
 DLB  83.77    DLB  May 17 '24  85.00  2.42  2.42  2.89%    0.24  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DLB  Apr 19 '24  80.00   C  5.45    DLB  Apr 19 '24  80.00   P  0.25    5.70  3.77
 DLB  May 17 '24  85.00   C  2.42    DLB  May 17 '24  85.00   P  4.00    6.42  1.23
 DLB  Jun 21 '24  75.00   C  9.65    DLB  Jun 21 '24  75.00   P  1.05    10.70  8.77
 DLB  Jun 21 '24  90.00   C  1.30    DLB  Jun 21 '24  90.00   P  7.65    8.95  6.23
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DLB  Jun 21 '24  90.00   P  7.65    DLB  Jun 21 '24  85.00   P  3.80    3.85  5.00
 DLB  Jun 21 '24  90.00   P  7.65    DLB  Jun 21 '24  80.00   P  1.60    6.05  10.00
 DLB  Sep 20 '24  85.00   P  5.30    DLB  Sep 20 '24  75.00   P  1.52    3.77  10.00
 DLB  Jun 21 '24  85.00   P  3.80    DLB  Jun 21 '24  80.00   P  1.60    2.20  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DLB  Apr 19 '24  80.00   C  5.45    DLB  Apr 19 '24  85.00   C  0.78    4.67  5.00
 DLB  Apr 19 '24  75.00   C  9.25    DLB  Apr 19 '24  85.00   C  0.78    8.47  10.00
 DLB  May 17 '24  70.00   C  14.80    DLB  May 17 '24  90.00   C  0.80    14.00  20.00
 DLB  May 17 '24  70.00   C  14.80    DLB  May 17 '24  85.00   C  2.42    12.38  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DLB  Sep 20 '24  95.00   C  2.05    DLB  Sep 20 '24  80.00   C  6.76    -4.71  15.00
 DLB  Jun 21 '24  85.00   C  3.30    DLB  Jun 21 '24  80.00   C  5.19    -1.89  5.00
 DLB  Sep 20 '24  85.00   C  5.00    DLB  Sep 20 '24  80.00   C  6.76    -1.76  5.00
 DLB  Sep 20 '24  90.00   C  2.92    DLB  Sep 20 '24  80.00   C  6.76    -3.83  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DLB  Jun 21 '24  70.00   P  0.35    DLB  Jun 21 '24  85.00   P  3.80    -3.45  15.00
 DLB  Jun 21 '24  75.00   P  1.05    DLB  Jun 21 '24  85.00   P  3.80    -2.75  10.00
 DLB  Jun 21 '24  70.00   P  0.35    DLB  Jun 21 '24  80.00   P  1.60    -1.25  10.00
 DLB  Jun 21 '24  75.00   P  1.05    DLB  Jun 21 '24  80.00   P  1.60    -0.55  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DLB  Apr 19 '24  80.00   C  5.45    DLB  Jun 21 '24  80.00   C  5.19    0.26  2
 DLB  Apr 19 '24  80.00   C  5.45    DLB  Sep 20 '24  80.00   C  6.76    -1.31  5
 DLB  Apr 19 '24  75.00   C  9.25    DLB  Sep 20 '24  75.00   C  10.95    -1.70  5
 DLB  Apr 19 '24  75.00   C  9.25    DLB  Jun 21 '24  75.00   C  9.65    -0.40  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DLB  May 17 '24  85.00   P  4.00    DLB  Jun 21 '24  85.00   P  3.80    0.20  1
 DLB  May 17 '24  85.00   P  4.00    DLB  Sep 20 '24  85.00   P  5.30    -1.30  4
 DLB  Jun 21 '24  75.00   P  1.05    DLB  Sep 20 '24  75.00   P  1.52    -0.47  3
 DLB  Jun 21 '24  85.00   P  3.80    DLB  Sep 20 '24  85.00   P  5.30    -1.50  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.