Options Chain for DOMINOS PIZZA INC COM (DPZ) - $431.24 as of 10/3/2025 3:58:59 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 | 115.00 | 123.20 | 119.10 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 320.00 | 105.20 | 112.00 | 108.60 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 330.00 | 95.50 | 103.60 | 99.55 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 87.20 | 94.00 | 90.60 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 350.00 | 76.90 | 84.60 | 80.75 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 360.00 | 68.90 | 73.90 | 71.40 | % | 0.20 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 370.00 | 61.20 | 64.90 | 63.05 | % | 0.17 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.15 | 10/3/2025 4:00:01 PM EST | |||
| 380.00 | 49.90 | 57.40 | 53.65 | % | 0.14 | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.17 | 10/3/2025 4:00:01 PM EST | |||
| 390.00 | 41.00 | 47.60 | 44.30 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.19 | 10/3/2025 4:00:01 PM EST | |||
| 400.00 | 36.90 | 38.60 | 37.75 | 42.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.32 | 0.75 | 0.01 | -0.21 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 410.00 | 29.40 | 33.00 | 31.20 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.22 | 10/3/2025 4:00:01 PM EST | |||
| 420.00 | 22.80 | 25.80 | 24.30 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | 0.60 | 0.01 | -0.23 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 430.00 | 18.80 | 20.80 | 19.80 | 19.20 | -2.07 | -9.74% | 0.05 | 6 | 21 | 0.32 | 0.52 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 440.00 | 13.40 | 15.30 | 14.35 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | 0.44 | 0.01 | -0.22 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 450.00 | 10.10 | 12.40 | 11.25 | 12.97 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | 0.36 | 0.01 | -0.20 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 460.00 | 7.10 | 9.60 | 8.35 | 9.54 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | 0.29 | 0.01 | -0.18 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 470.00 | 4.50 | 6.10 | 5.30 | 5.70 | -0.70 | -10.94% | 0.01 | 7 | 79 | 0.29 | 0.22 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 480.00 | 2.70 | 5.30 | 4.00 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | 0.17 | 0.01 | -0.13 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 490.00 | 1.80 | 3.80 | 2.80 | 2.98 | +0.08 | +2.76% | 0.01 | 1 | 51 | 0.30 | 0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 500.00 | 0.15 | 3.80 | 1.98 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.09 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 510.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 520.00 | 0.05 | 5.60 | 2.83 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.04 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 540.00 | 0.05 | 5.30 | 2.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 550.00 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 0.25 | 1.25 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | -0.03 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 350.00 | 0.15 | 2.70 | 1.43 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.34 | -0.05 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 360.00 | 0.75 | 5.70 | 3.23 | 2.05 | -0.85 | -29.31% | 0.01 | 10 | 12 | 0.38 | -0.07 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 370.00 | 2.45 | 3.20 | 2.83 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.10 | 0.00 | -0.15 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 380.00 | 3.60 | 4.50 | 4.05 | 3.78 | 0.00 | 0.00% | 0.01 | 1 | 28 | 0.33 | -0.15 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 390.00 | 5.40 | 7.40 | 6.40 | 5.80 | -0.20 | -3.34% | 0.02 | 12 | 29 | 0.34 | -0.19 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 400.00 | 7.90 | 8.90 | 8.40 | 8.40 | +0.40 | +5.00% | 0.02 | 12 | 28 | 0.33 | -0.25 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 410.00 | 10.40 | 11.90 | 11.15 | 10.80 | -0.50 | -4.43% | 0.03 | 2 | 9 | 0.32 | -0.32 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 420.00 | 13.90 | 17.00 | 15.45 | 14.81 | +0.63 | +4.45% | 0.04 | 2 | 12 | 0.32 | -0.40 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 430.00 | 19.40 | 21.70 | 20.55 | 20.22 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.32 | -0.48 | 0.01 | -0.23 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 440.00 | 24.70 | 27.00 | 25.85 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.56 | 0.01 | -0.22 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 450.00 | 30.30 | 34.60 | 32.45 | 34.82 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.64 | 0.01 | -0.20 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 460.00 | 38.20 | 40.80 | 39.50 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.18 | 10/3/2025 4:00:01 PM EST | |||
| 470.00 | 44.10 | 49.10 | 46.60 | % | 0.10 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.15 | 10/3/2025 4:00:01 PM EST | |||
| 480.00 | 53.00 | 57.10 | 55.05 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 490.00 | 60.90 | 66.90 | 63.90 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 500.00 | 71.30 | 75.30 | 73.30 | % | 0.15 | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 510.00 | 79.70 | 87.90 | 83.80 | % | 0.16 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 520.00 | 89.50 | 97.70 | 93.60 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 530.00 | 99.40 | 107.70 | 103.55 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 540.00 | 110.80 | 116.30 | 113.55 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 550.00 | 120.90 | 126.30 | 123.60 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 560.00 | 129.60 | 136.30 | 132.95 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 570.00 | 140.80 | 146.30 | 143.55 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 580.00 | 150.90 | 156.30 | 153.60 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 590.00 | 160.80 | 166.30 | 163.55 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |