Options Chain for DOMINOS PIZZA INC COM (DPZ) - $446.86 as of 8/22/2025 3:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 148.00 | 155.90 | 151.95 | % | 0.51 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 138.00 | 145.90 | 141.95 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 128.20 | 136.00 | 132.10 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 330.00 | 118.30 | 126.30 | 122.30 | % | 0.37 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 340.00 | 108.60 | 116.50 | 112.55 | % | 0.33 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 350.00 | 99.00 | 106.60 | 102.80 | % | 0.29 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 360.00 | 89.40 | 97.10 | 93.25 | % | 0.26 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 370.00 | 80.00 | 87.80 | 83.90 | % | 0.23 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 380.00 | 71.50 | 78.10 | 74.80 | % | 0.20 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.12 | 8/22/2025 3:59:55 PM EST | |||
| 390.00 | 62.60 | 68.00 | 65.30 | % | 0.17 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.14 | 8/22/2025 3:59:55 PM EST | |||
| 400.00 | 56.50 | 60.20 | 58.35 | % | 0.15 | 0 | 0 | 0.34 | 0.84 | 0.00 | -0.16 | 8/22/2025 3:59:55 PM EST | |||
| 410.00 | 44.90 | 50.50 | 47.70 | % | 0.12 | 0 | 0 | 0.28 | 0.79 | 0.00 | -0.17 | 8/22/2025 3:59:55 PM EST | |||
| 420.00 | 37.20 | 42.70 | 39.95 | % | 0.10 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.18 | 8/22/2025 3:59:55 PM EST | |||
| 430.00 | 29.40 | 36.80 | 33.10 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | 0.68 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 440.00 | 25.70 | 28.30 | 27.00 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.62 | 0.01 | -0.20 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 450.00 | 19.50 | 25.40 | 22.45 | 18.31 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.30 | 0.54 | 0.01 | -0.20 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 460.00 | 14.90 | 17.60 | 16.25 | 15.71 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | 0.46 | 0.01 | -0.19 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 470.00 | 11.00 | 13.10 | 12.05 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.38 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 480.00 | 8.80 | 9.90 | 9.35 | 9.00 | +0.90 | +11.12% | 0.02 | 3 | 29 | 0.28 | 0.31 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 490.00 | 6.00 | 7.20 | 6.60 | 6.20 | +0.32 | +5.45% | 0.01 | 1 | 37 | 0.27 | 0.24 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 500.00 | 2.25 | 5.50 | 3.88 | 4.49 | +0.34 | +8.20% | 0.01 | 1 | 3 | 0.25 | 0.17 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 510.00 | 2.10 | 6.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.29 | 0.13 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 520.00 | 1.80 | 5.10 | 3.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | 0.09 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 540.00 | 0.05 | 2.75 | 1.40 | 1.00 | % | 0.00 | 10 | 0 | 0.26 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 550.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 580.00 | 0.20 | 1.50 | 0.85 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 350.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 370.00 | 0.15 | 4.90 | 2.53 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.08 | 0.00 | -0.10 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 380.00 | 1.05 | 6.30 | 3.68 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.10 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 390.00 | 3.00 | 6.20 | 4.60 | 4.30 | -0.65 | -13.14% | 0.01 | 2 | 5 | 0.37 | -0.12 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 400.00 | 4.20 | 5.90 | 5.05 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.33 | -0.16 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 410.00 | 5.70 | 7.40 | 6.55 | 6.85 | -2.09 | -23.38% | 0.02 | 3 | 10 | 0.32 | -0.21 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 420.00 | 8.20 | 9.20 | 8.70 | 11.72 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.26 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 430.00 | 10.30 | 15.70 | 13.00 | 14.57 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | -0.32 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 440.00 | 13.40 | 15.80 | 14.60 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.29 | -0.38 | 0.01 | -0.20 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 450.00 | 17.40 | 20.60 | 19.00 | 19.30 | -1.05 | -5.16% | 0.04 | 4 | 7 | 0.29 | -0.46 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 460.00 | 22.20 | 26.70 | 24.45 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.01 | -0.19 | 8/22/2025 3:59:55 PM EST | |||
| 470.00 | 27.80 | 32.20 | 30.00 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.01 | -0.17 | 8/22/2025 3:59:55 PM EST | |||
| 480.00 | 34.50 | 40.90 | 37.70 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.16 | 8/22/2025 3:59:55 PM EST | |||
| 490.00 | 42.20 | 47.70 | 44.95 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.13 | 8/22/2025 3:59:55 PM EST | |||
| 500.00 | 50.60 | 54.80 | 52.70 | % | 0.11 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.11 | 8/22/2025 3:59:55 PM EST | |||
| 510.00 | 60.30 | 63.80 | 62.05 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.09 | 8/22/2025 3:59:55 PM EST | |||
| 520.00 | 66.50 | 74.50 | 70.50 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 530.00 | 76.10 | 83.90 | 80.00 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 540.00 | 86.10 | 93.20 | 89.65 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 550.00 | 95.70 | 103.00 | 99.35 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 560.00 | 105.50 | 113.20 | 109.35 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 570.00 | 115.10 | 123.10 | 119.10 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 580.00 | 125.50 | 132.90 | 129.20 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST |