Options Chain for DOMINOS PIZZA INC COM (DPZ) - $303.28 as of 10/8/2026 7:47:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 98.80 | 105.00 | 101.90 | 91.43 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 210.00 | 88.70 | 95.30 | 92.00 | 81.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 220.00 | 78.70 | 85.30 | 82.00 | 83.49 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 230.00 | 69.00 | 75.20 | 72.10 | % | 0.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 10/7/2026 4:00:07 PM EST | |||
| 240.00 | 59.30 | 65.30 | 62.30 | % | 0.26 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.11 | 10/7/2026 4:00:07 PM EST | |||
| 250.00 | 49.50 | 56.00 | 52.75 | 41.94 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.24 | 0.97 | 0.00 | -0.23 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 260.00 | 39.80 | 46.00 | 42.90 | 33.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.11 | 0.94 | 0.00 | -0.31 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 270.00 | 31.80 | 37.60 | 34.70 | 26.44 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.99 | 0.89 | 0.01 | -0.42 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 280.00 | 22.00 | 27.80 | 24.90 | 25.97 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | 0.82 | 0.01 | -0.53 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 290.00 | 14.50 | 20.00 | 17.25 | 21.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.49 | 0.72 | 0.01 | -0.62 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 300.00 | 9.40 | 15.20 | 12.30 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.56 | 0.60 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 310.00 | 4.70 | 10.60 | 7.65 | 7.37 | -0.78 | -9.58% | 0.02 | 20 | 81 | 0.57 | 0.45 | 0.01 | -0.62 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 320.00 | 4.00 | 7.80 | 5.90 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.49 | 0.30 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 330.00 | 1.75 | 3.10 | 2.43 | 2.56 | -0.54 | -17.42% | 0.01 | 21 | 421 | 0.55 | 0.18 | 0.01 | -0.36 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 340.00 | 0.60 | 2.50 | 1.55 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.51 | 0.10 | 0.01 | -0.23 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 350.00 | 0.10 | 1.50 | 0.80 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.51 | 0.05 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 360.00 | 0.05 | 4.90 | 2.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.77 | 0.02 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.00 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 9 | 229 | 0.70 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 128 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 3.20 | 1.60 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 3.40 | 1.70 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 170 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:07 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 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.00 | -0.04 | 10/1/2026 | 10/7/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | -0.01 | 0.00 | -0.11 | 9/29/2026 | 10/7/2026 4:00:07 PM EST |
| 250.00 | 0.10 | 1.25 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.72 | -0.03 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 260.00 | 0.70 | 1.25 | 0.98 | 0.92 | +0.20 | +27.78% | 0.00 | 4 | 390 | 0.74 | -0.06 | 0.00 | -0.31 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 270.00 | 1.40 | 2.45 | 1.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.66 | -0.11 | 0.01 | -0.42 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 280.00 | 2.85 | 4.00 | 3.43 | 3.50 | +0.61 | +21.11% | 0.01 | 1 | 387 | 0.65 | -0.18 | 0.01 | -0.53 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 290.00 | 4.30 | 7.40 | 5.85 | 4.90 | 0.00 | 0.00% | 0.02 | 1 | 395 | 0.66 | -0.28 | 0.01 | -0.62 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 300.00 | 7.00 | 11.40 | 9.20 | 10.00 | +0.70 | +7.53% | 0.03 | 1 | 523 | 0.64 | -0.40 | 0.01 | -0.66 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 310.00 | 12.50 | 18.30 | 15.40 | 15.76 | +1.76 | +12.58% | 0.05 | 1 | 140 | 0.61 | -0.55 | 0.01 | -0.62 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 320.00 | 18.90 | 26.00 | 22.45 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.62 | -0.70 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 330.00 | 28.20 | 33.90 | 31.05 | 25.64 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.81 | -0.82 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 340.00 | 36.00 | 41.80 | 38.90 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.79 | -0.90 | 0.01 | -0.23 | 9/17/2026 | 10/7/2026 4:00:07 PM EST |
| 350.00 | 45.60 | 52.20 | 48.90 | 60.34 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.90 | -0.95 | 0.00 | -0.14 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 360.00 | 55.00 | 61.60 | 58.30 | 48.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.07 | 9/11/2026 | 10/7/2026 4:00:07 PM EST |
| 370.00 | 65.40 | 71.20 | 68.30 | 72.97 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.10 | -0.99 | 0.00 | -0.04 | 9/29/2026 | 10/7/2026 4:00:07 PM EST |
| 380.00 | 75.20 | 81.10 | 78.15 | 42.41 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 10/7/2026 4:00:07 PM EST |
| 390.00 | 85.20 | 91.10 | 88.15 | 78.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 10/7/2026 4:00:07 PM EST |
| 400.00 | 95.20 | 101.50 | 98.35 | 54.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:07 PM EST |
| 410.00 | 105.20 | 111.10 | 108.15 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 420.00 | 115.20 | 121.30 | 118.25 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:07 PM EST |
| 430.00 | 125.20 | 131.30 | 128.25 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 440.00 | 135.20 | 141.30 | 138.25 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 450.00 | 145.20 | 151.30 | 148.25 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 460.00 | 155.00 | 161.50 | 158.25 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 470.00 | 165.20 | 171.10 | 168.15 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 480.00 | 175.20 | 181.10 | 178.15 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST |