Options Chain for DOMINOS PIZZA INC COM (DPZ) - $414.86 as of 10/27/2025 2:40:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 177.50 | 185.00 | 181.25 | 217.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:10 PM EST |
| 240.00 | 168.00 | 175.00 | 171.50 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 250.00 | 157.80 | 165.10 | 161.45 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 260.00 | 148.20 | 155.20 | 151.70 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 270.00 | 138.20 | 145.40 | 141.80 | 193.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:10 PM EST |
| 280.00 | 128.30 | 135.20 | 131.75 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 290.00 | 117.90 | 125.20 | 121.55 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 300.00 | 107.80 | 115.20 | 111.50 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 310.00 | 98.60 | 105.20 | 101.90 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:10 PM EST | |||
| 320.00 | 88.30 | 96.00 | 92.15 | 156.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 10/27/2025 1:59:10 PM EST |
| 330.00 | 79.80 | 85.70 | 82.75 | 137.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.06 | 6/23/2025 | 10/27/2025 1:59:10 PM EST |
| 340.00 | 70.10 | 75.90 | 73.00 | % | 0.21 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.07 | 10/27/2025 1:59:10 PM EST | |||
| 350.00 | 59.60 | 66.00 | 62.80 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.09 | 10/27/2025 1:59:10 PM EST | |||
| 360.00 | 50.90 | 56.80 | 53.85 | 60.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.38 | 0.90 | 0.00 | -0.11 | 10/14/2025 | 10/27/2025 1:59:10 PM EST |
| 370.00 | 42.20 | 47.60 | 44.90 | 89.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | 0.86 | 0.01 | -0.12 | 8/13/2025 | 10/27/2025 1:59:10 PM EST |
| 380.00 | 33.50 | 37.60 | 35.55 | 80.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | 0.80 | 0.01 | -0.13 | 8/13/2025 | 10/27/2025 1:59:10 PM EST |
| 390.00 | 26.60 | 30.00 | 28.30 | 35.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.25 | 0.73 | 0.01 | -0.14 | 10/15/2025 | 10/27/2025 1:59:10 PM EST |
| 400.00 | 20.00 | 22.70 | 21.35 | 20.75 | -4.25 | -17.00% | 0.05 | 4 | 11 | 0.25 | 0.63 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 410.00 | 14.00 | 17.20 | 15.60 | 16.00 | -8.20 | -33.89% | 0.04 | 1 | 6 | 0.25 | 0.52 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 420.00 | 9.80 | 11.80 | 10.80 | 11.40 | -2.20 | -16.18% | 0.03 | 6 | 62 | 0.24 | 0.41 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 430.00 | 6.50 | 8.00 | 7.25 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.24 | 0.31 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 440.00 | 3.70 | 5.20 | 4.45 | 4.99 | -4.51 | -47.48% | 0.01 | 1 | 125 | 0.23 | 0.22 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 450.00 | 1.75 | 4.00 | 2.88 | 3.30 | -0.90 | -21.43% | 0.01 | 6 | 81 | 0.23 | 0.16 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 460.00 | 1.55 | 2.90 | 2.23 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.25 | 0.11 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 470.00 | 0.90 | 1.45 | 1.18 | 1.25 | -0.50 | -28.58% | 0.00 | 5 | 96 | 0.24 | 0.07 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 480.00 | 0.55 | 1.15 | 0.85 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.25 | 0.05 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 500.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.45 | -52.95% | 0.00 | 2 | 102 | 0.26 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.48 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 5.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/27/2025 1:59:10 PM EST |
| 530.00 | 0.00 | 4.60 | 2.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 540.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 52 | 0.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 550.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:10 PM EST |
| 560.00 | 0.00 | 4.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:59:10 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:59:10 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:10 PM EST |
| 590.00 | 0.00 | 4.40 | 2.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:10 PM EST |
| 600.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:59:10 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:59:10 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 1:59:10 PM EST |
| 640.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:10 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 1:59:10 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 1:59:10 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 720.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 1:59:10 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:59:10 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 1:59:10 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 1:59:10 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:10 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:59:10 PM EST |
| 300.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:10 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 10/27/2025 1:59:10 PM EST |
| 320.00 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:59:10 PM EST |
| 330.00 | 0.05 | 3.90 | 1.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.35 | -0.03 | 0.00 | -0.06 | 10/21/2025 | 10/27/2025 1:59:10 PM EST |
| 340.00 | 0.05 | 4.10 | 2.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.33 | -0.04 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 350.00 | 0.85 | 1.35 | 1.10 | 1.10 | -0.28 | -20.29% | 0.00 | 10 | 71 | 0.27 | -0.07 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 360.00 | 1.45 | 2.00 | 1.73 | 1.68 | -0.07 | -4.00% | 0.00 | 10 | 78 | 0.27 | -0.10 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 370.00 | 2.35 | 2.95 | 2.65 | 2.80 | +0.30 | +12.00% | 0.01 | 4 | 20 | 0.26 | -0.14 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 380.00 | 3.80 | 4.70 | 4.25 | 4.00 | -0.01 | -0.25% | 0.01 | 3 | 244 | 0.25 | -0.20 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 390.00 | 5.80 | 7.00 | 6.40 | 6.10 | +0.60 | +10.91% | 0.02 | 3 | 147 | 0.24 | -0.27 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 400.00 | 8.80 | 10.70 | 9.75 | 9.59 | +1.59 | +19.88% | 0.02 | 7 | 107 | 0.24 | -0.37 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 410.00 | 13.50 | 16.00 | 14.75 | 14.46 | +2.50 | +20.91% | 0.04 | 4 | 107 | 0.24 | -0.48 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 420.00 | 18.90 | 21.50 | 20.20 | 20.00 | +6.00 | +42.86% | 0.05 | 5 | 184 | 0.23 | -0.59 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 430.00 | 25.00 | 28.30 | 26.65 | 18.53 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.23 | -0.69 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 440.00 | 32.80 | 35.90 | 34.35 | 28.06 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.22 | -0.78 | 0.01 | -0.11 | 10/3/2025 | 10/27/2025 1:59:10 PM EST |
| 450.00 | 40.10 | 44.50 | 42.30 | 31.40 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.27 | -0.84 | 0.01 | -0.09 | 10/20/2025 | 10/27/2025 1:59:10 PM EST |
| 460.00 | 48.00 | 53.50 | 50.75 | 43.00 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.29 | -0.89 | 0.01 | -0.07 | 10/2/2025 | 10/27/2025 1:59:10 PM EST |
| 470.00 | 57.70 | 63.00 | 60.35 | 59.14 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.30 | -0.93 | 0.00 | -0.05 | 10/8/2025 | 10/27/2025 1:59:10 PM EST |
| 480.00 | 67.60 | 73.50 | 70.55 | 58.90 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.35 | -0.95 | 0.00 | -0.04 | 10/2/2025 | 10/27/2025 1:59:10 PM EST |
| 490.00 | 76.90 | 84.80 | 80.85 | 65.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | -0.97 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 1:59:10 PM EST |
| 500.00 | 87.60 | 93.90 | 90.75 | 59.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 9/16/2025 | 10/27/2025 1:59:10 PM EST |
| 510.00 | 97.60 | 104.10 | 100.85 | 44.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 10/27/2025 1:59:10 PM EST |
| 520.00 | 107.40 | 113.70 | 110.55 | 80.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 1:59:10 PM EST |
| 530.00 | 117.60 | 123.30 | 120.45 | 67.97 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:59:10 PM EST |
| 540.00 | 127.60 | 132.80 | 130.20 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 550.00 | 137.60 | 143.30 | 140.45 | 84.63 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:59:10 PM EST |
| 560.00 | 147.00 | 154.80 | 150.90 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 570.00 | 157.20 | 164.50 | 160.85 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 580.00 | 167.20 | 173.70 | 170.45 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 590.00 | 177.40 | 184.80 | 181.10 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 600.00 | 187.40 | 193.70 | 190.55 | 116.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 1:59:10 PM EST |
| 610.00 | 197.00 | 204.80 | 200.90 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 620.00 | 207.40 | 214.20 | 210.80 | 163.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 1:59:10 PM EST |
| 640.00 | 227.20 | 234.70 | 230.95 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 660.00 | 247.20 | 254.50 | 250.85 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 680.00 | 267.40 | 274.40 | 270.90 | 195.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 1:59:10 PM EST |
| 700.00 | 287.40 | 294.50 | 290.95 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 720.00 | 307.20 | 314.80 | 311.00 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST |