Options Chain for DOMINOS PIZZA INC COM (DPZ) - $403.34 as of 11/19/2025 3:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 87.40 | 94.00 | 90.70 | 106.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:07 PM EST |
| 320.00 | 76.40 | 84.00 | 80.20 | % | 0.25 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 330.00 | 67.30 | 73.90 | 70.60 | % | 0.21 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 340.00 | 57.60 | 63.90 | 60.75 | % | 0.18 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 350.00 | 47.60 | 53.90 | 50.75 | % | 0.14 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 360.00 | 37.20 | 43.90 | 40.55 | 44.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.10 | 10/31/2025 | 11/19/2025 4:00:07 PM EST |
| 370.00 | 27.40 | 34.00 | 30.70 | 47.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.25 | 0.96 | 0.01 | -0.50 | 10/14/2025 | 11/19/2025 4:00:07 PM EST |
| 380.00 | 19.00 | 24.30 | 21.65 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.01 | 0.90 | 0.01 | -1.38 | 11/7/2025 | 11/19/2025 4:00:07 PM EST |
| 390.00 | 9.00 | 14.70 | 11.85 | 18.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.75 | 0.81 | 0.02 | -1.55 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 400.00 | 4.00 | 8.30 | 6.15 | 6.70 | -0.27 | -3.88% | 0.02 | 3 | 51 | 0.34 | 0.60 | 0.03 | -1.73 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 410.00 | 0.85 | 2.25 | 1.55 | 1.60 | -0.92 | -36.51% | 0.00 | 9 | 214 | 0.30 | 0.35 | 0.02 | -1.39 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 420.00 | 0.10 | 0.50 | 0.30 | 0.55 | -0.05 | -8.34% | 0.00 | 26 | 333 | 0.31 | 0.16 | 0.01 | -0.80 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 430.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.13 | -59.10% | 0.00 | 4 | 188 | 0.39 | 0.06 | 0.01 | -0.23 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.63 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 327 | 0.94 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 163 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:07 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 142 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:07 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:07 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 580.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 590.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.50 | 0.25 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.02 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 0.85 | 0.43 | 0.08 | -0.22 | -73.34% | 0.00 | 2 | 92 | 1.17 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.60 | +0.39 | +185.72% | 0.00 | 6 | 666 | 0.96 | -0.01 | 0.00 | -0.10 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.59 | -0.04 | 0.01 | -0.50 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 380.00 | 0.15 | 0.45 | 0.30 | 0.29 | -0.24 | -45.29% | 0.00 | 16 | 1,216 | 0.51 | -0.10 | 0.01 | -1.38 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 390.00 | 0.45 | 3.00 | 1.73 | 0.80 | -0.15 | -15.79% | 0.00 | 11 | 254 | 0.52 | -0.19 | 0.02 | -1.55 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 400.00 | 3.60 | 9.60 | 6.60 | 4.00 | +1.10 | +37.94% | 0.02 | 88 | 284 | 0.70 | -0.40 | 0.03 | -1.73 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 410.00 | 8.50 | 13.10 | 10.80 | 9.66 | +1.36 | +16.39% | 0.03 | 38 | 135 | 0.58 | -0.65 | 0.02 | -1.39 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 420.00 | 16.40 | 23.10 | 19.75 | 18.37 | +3.27 | +21.66% | 0.05 | 6 | 267 | 0.83 | -0.84 | 0.01 | -0.80 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 430.00 | 26.30 | 32.00 | 29.15 | 26.74 | +0.84 | +3.25% | 0.07 | 3 | 129 | 0.90 | -0.94 | 0.01 | -0.23 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 440.00 | 36.30 | 41.80 | 39.05 | 34.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.05 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 450.00 | 46.30 | 52.70 | 49.50 | 31.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 11/19/2025 4:00:07 PM EST |
| 460.00 | 56.30 | 62.80 | 59.55 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 470.00 | 66.30 | 72.70 | 69.50 | 45.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:07 PM EST |
| 480.00 | 76.30 | 82.00 | 79.15 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 490.00 | 86.20 | 91.70 | 88.95 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 500.00 | 96.20 | 101.90 | 99.05 | 77.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:07 PM EST |
| 510.00 | 106.20 | 113.40 | 109.80 | 86.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:07 PM EST |
| 520.00 | 116.20 | 123.50 | 119.85 | 96.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:07 PM EST |
| 530.00 | 126.20 | 132.20 | 129.20 | % | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 540.00 | 136.20 | 143.10 | 139.65 | % | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 550.00 | 146.20 | 153.50 | 149.85 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 560.00 | 156.20 | 163.00 | 159.60 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 570.00 | 166.20 | 172.40 | 169.30 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 580.00 | 176.20 | 184.00 | 180.10 | % | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 590.00 | 186.20 | 194.00 | 190.10 | % | 0.32 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST |