Options Chain for DOMINOS PIZZA INC COM (DPZ) - $335.21 as of 8/21/2026 7:26:42 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 138.20 | 146.50 | 142.35 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 210.00 | 128.30 | 136.50 | 132.40 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 220.00 | 118.30 | 126.30 | 122.30 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 230.00 | 108.40 | 116.60 | 112.50 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 240.00 | 98.50 | 106.70 | 102.60 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 250.00 | 88.60 | 95.50 | 92.05 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 260.00 | 80.00 | 84.50 | 82.25 | % | 0.32 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 8/21/2026 3:59:59 PM EST | |||
| 270.00 | 69.80 | 75.60 | 72.70 | 74.99 | % | 0.27 | 1 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 280.00 | 61.20 | 65.90 | 63.55 | % | 0.23 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.07 | 8/21/2026 3:59:59 PM EST | |||
| 290.00 | 52.20 | 59.40 | 55.80 | % | 0.19 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.09 | 8/21/2026 3:59:59 PM EST | |||
| 300.00 | 42.20 | 49.30 | 45.75 | % | 0.15 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.12 | 8/21/2026 3:59:59 PM EST | |||
| 310.00 | 36.30 | 43.60 | 39.95 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.14 | 8/21/2026 3:59:59 PM EST | |||
| 320.00 | 28.70 | 35.10 | 31.90 | % | 0.10 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.15 | 8/21/2026 3:59:59 PM EST | |||
| 330.00 | 23.00 | 28.40 | 25.70 | % | 0.08 | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.16 | 8/21/2026 3:59:59 PM EST | |||
| 340.00 | 16.00 | 23.50 | 19.75 | 20.70 | +0.80 | +4.02% | 0.06 | 2 | 13 | 0.36 | 0.53 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 350.00 | 11.10 | 16.50 | 13.80 | 15.70 | +0.10 | +0.65% | 0.04 | 11 | 2 | 0.34 | 0.45 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 360.00 | 7.30 | 16.30 | 11.80 | 11.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.37 | 0.36 | 0.01 | -0.15 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 370.00 | 4.10 | 11.00 | 7.55 | 9.05 | +0.35 | +4.03% | 0.02 | 10 | 22 | 0.34 | 0.29 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 380.00 | 2.00 | 10.00 | 6.00 | 5.73 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | 0.22 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 390.00 | 2.05 | 5.10 | 3.58 | 4.55 | % | 0.01 | 53 | 0 | 0.33 | 0.17 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 400.00 | 0.45 | 6.30 | 3.38 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.08 | 8/21/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.07 | 8/21/2026 3:59:59 PM EST | |||
| 420.00 | 1.05 | 2.25 | 1.65 | 1.00 | % | 0.00 | 1 | 0 | 0.37 | 0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 430.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 8/21/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 8/21/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 1.35 | 0.68 | 0.90 | % | 0.00 | 1 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 1.75 | 0.88 | 0.76 | % | 0.00 | 3 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.70 | 2.35 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 8/21/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.04 | 8/21/2026 3:59:59 PM EST | |||
| 280.00 | 0.65 | 2.75 | 1.70 | 2.40 | % | 0.01 | 16 | 0 | 0.36 | -0.08 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 290.00 | 1.60 | 6.30 | 3.95 | 3.30 | -2.65 | -44.54% | 0.01 | 1 | 2 | 0.40 | -0.12 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 300.00 | 1.80 | 9.80 | 5.80 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.17 | 0.01 | -0.12 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 310.00 | 4.20 | 9.40 | 6.80 | 7.30 | % | 0.02 | 2 | 0 | 0.36 | -0.23 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 320.00 | 6.30 | 11.00 | 8.65 | 10.00 | % | 0.03 | 3 | 0 | 0.34 | -0.30 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 330.00 | 10.00 | 18.60 | 14.30 | 13.80 | % | 0.04 | 18 | 0 | 0.37 | -0.38 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 340.00 | 15.40 | 23.00 | 19.20 | 19.60 | -2.27 | -10.38% | 0.06 | 6 | 1 | 0.37 | -0.47 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 350.00 | 19.70 | 28.60 | 24.15 | 29.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | -0.55 | 0.01 | -0.16 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 360.00 | 26.30 | 33.00 | 29.65 | 31.00 | -4.50 | -12.68% | 0.08 | 6 | 6 | 0.33 | -0.64 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 370.00 | 32.60 | 41.80 | 37.20 | % | 0.10 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.13 | 8/21/2026 3:59:59 PM EST | |||
| 380.00 | 42.20 | 49.00 | 45.60 | % | 0.12 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.11 | 8/21/2026 3:59:59 PM EST | |||
| 390.00 | 50.60 | 55.70 | 53.15 | % | 0.14 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.10 | 8/21/2026 3:59:59 PM EST | |||
| 400.00 | 59.30 | 64.40 | 61.85 | % | 0.15 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.08 | 8/21/2026 3:59:59 PM EST | |||
| 410.00 | 67.10 | 74.30 | 70.70 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.07 | 8/21/2026 3:59:59 PM EST | |||
| 420.00 | 76.60 | 82.80 | 79.70 | % | 0.19 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.05 | 8/21/2026 3:59:59 PM EST | |||
| 430.00 | 86.20 | 93.80 | 90.00 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 8/21/2026 3:59:59 PM EST | |||
| 440.00 | 97.40 | 103.20 | 100.30 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 8/21/2026 3:59:59 PM EST | |||
| 450.00 | 105.80 | 113.00 | 109.40 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 460.00 | 115.70 | 122.90 | 119.30 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 470.00 | 125.60 | 133.10 | 129.35 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 480.00 | 135.60 | 142.70 | 139.15 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST |