Options Chain for DOMINOS PIZZA INC COM (DPZ) - $433.06 as of 12/12/2025 9:25:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 198.50 | 203.50 | 201.00 | 217.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 10:59:11 AM EST |
| 240.00 | 188.40 | 193.50 | 190.95 | % | 0.80 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 250.00 | 178.50 | 184.70 | 181.60 | % | 0.73 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 260.00 | 169.20 | 173.60 | 171.40 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 270.00 | 159.10 | 164.10 | 161.60 | 193.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 10:59:11 AM EST |
| 280.00 | 149.40 | 154.70 | 152.05 | % | 0.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 290.00 | 139.20 | 143.60 | 141.40 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 300.00 | 128.70 | 134.50 | 131.60 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 310.00 | 119.30 | 124.50 | 121.90 | % | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 320.00 | 109.30 | 114.80 | 112.05 | 89.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:11 AM EST |
| 330.00 | 99.10 | 104.80 | 101.95 | 137.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 10:59:11 AM EST |
| 340.00 | 88.30 | 94.80 | 91.55 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 350.00 | 79.20 | 84.80 | 82.00 | 52.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:11 AM EST |
| 360.00 | 69.10 | 74.80 | 71.95 | 48.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:59:11 AM EST |
| 370.00 | 58.30 | 64.80 | 61.55 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:11 AM EST |
| 380.00 | 48.80 | 53.50 | 51.15 | 39.45 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:11 AM EST |
| 390.00 | 38.60 | 43.70 | 41.15 | 29.80 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.72 | 0.98 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 400.00 | 29.70 | 34.80 | 32.25 | 31.30 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.67 | 0.94 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 410.00 | 19.90 | 23.90 | 21.90 | 21.45 | -1.85 | -7.94% | 0.05 | 5 | 60 | 0.53 | 0.87 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 420.00 | 11.30 | 15.20 | 13.25 | 15.80 | +2.61 | +19.79% | 0.03 | 3 | 236 | 0.31 | 0.74 | 0.02 | -0.33 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 430.00 | 5.30 | 6.60 | 5.95 | 8.00 | +0.45 | +5.96% | 0.01 | 3 | 647 | 0.25 | 0.51 | 0.03 | -0.41 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 440.00 | 1.95 | 2.50 | 2.23 | 2.20 | -0.60 | -21.43% | 0.01 | 7 | 242 | 0.23 | 0.27 | 0.02 | -0.33 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 450.00 | 0.35 | 0.85 | 0.60 | 1.00 | -0.08 | -7.41% | 0.00 | 2 | 170 | 0.24 | 0.10 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.30 | 0.03 | 0.00 | -0.07 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 470.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.51 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/12/2025 10:59:11 AM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:11 AM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:11 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:11 AM EST |
| 510.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:11 AM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 5.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 10:59:11 AM EST |
| 530.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:11 AM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:59:11 AM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 10:59:11 AM EST |
| 560.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:59:11 AM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:59:11 AM EST |
| 580.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:59:11 AM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 10:59:11 AM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:11 AM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/12/2025 10:59:11 AM EST |
| 620.00 | 0.00 | 1.70 | 0.85 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/12/2025 10:59:11 AM EST |
| 640.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 10:59:11 AM EST |
| 660.00 | 0.00 | 3.60 | 1.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 10:59:11 AM EST |
| 680.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 10:59:11 AM EST |
| 700.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 720.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:11 AM 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 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 10:59:11 AM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/12/2025 10:59:11 AM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 10:59:11 AM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 10:59:11 AM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 10:59:11 AM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:11 AM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 10:59:11 AM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 10:59:11 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 10:59:11 AM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 10:59:11 AM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:59:11 AM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:11 AM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 380.00 | 0.05 | 0.15 | 0.10 | 0.58 | +0.40 | +222.23% | 0.00 | 1 | 2,163 | 0.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 390.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 4 | 374 | 0.35 | -0.02 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 400.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 7 | 208 | 0.31 | -0.06 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 410.00 | 0.30 | 1.15 | 0.73 | 0.63 | -0.34 | -35.06% | 0.00 | 5 | 194 | 0.26 | -0.13 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 420.00 | 1.20 | 2.85 | 2.03 | 1.53 | -2.35 | -60.57% | 0.00 | 2 | 215 | 0.24 | -0.26 | 0.02 | -0.33 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 430.00 | 5.30 | 6.60 | 5.95 | 6.00 | -0.65 | -9.78% | 0.01 | 10 | 67 | 0.26 | -0.49 | 0.03 | -0.41 | 12/12/2025 | 12/12/2025 10:59:11 AM EST |
| 440.00 | 9.00 | 13.90 | 11.45 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.33 | -0.73 | 0.02 | -0.33 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 450.00 | 17.40 | 22.60 | 20.00 | 27.20 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.35 | -0.90 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 10:59:11 AM EST |
| 460.00 | 27.00 | 33.40 | 30.20 | 44.30 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.54 | -0.97 | 0.00 | -0.07 | 12/10/2025 | 12/12/2025 10:59:11 AM EST |
| 470.00 | 37.00 | 43.80 | 40.40 | 59.14 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.53 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 12/12/2025 10:59:11 AM EST |
| 480.00 | 47.00 | 53.20 | 50.10 | 58.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 10:59:11 AM EST |
| 490.00 | 57.00 | 62.40 | 59.70 | 65.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:59:11 AM EST |
| 500.00 | 67.00 | 72.80 | 69.90 | 59.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 10:59:11 AM EST |
| 510.00 | 77.00 | 83.40 | 80.20 | 108.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:59:11 AM EST |
| 520.00 | 87.00 | 92.10 | 89.55 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 10:59:11 AM EST |
| 530.00 | 97.00 | 102.30 | 99.65 | 67.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 10:59:11 AM EST |
| 540.00 | 107.00 | 113.20 | 110.10 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 550.00 | 117.00 | 123.90 | 120.45 | 84.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 10:59:11 AM EST |
| 560.00 | 127.00 | 133.70 | 130.35 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 570.00 | 137.00 | 143.80 | 140.40 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 580.00 | 147.00 | 153.50 | 150.25 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 590.00 | 157.00 | 163.40 | 160.20 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 600.00 | 167.00 | 173.40 | 170.20 | 116.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 12/12/2025 10:59:11 AM EST |
| 610.00 | 177.00 | 183.70 | 180.35 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 620.00 | 187.00 | 192.60 | 189.80 | 163.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 10:59:11 AM EST |
| 640.00 | 207.00 | 212.60 | 209.80 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 660.00 | 227.00 | 232.60 | 229.80 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 680.00 | 247.00 | 252.60 | 249.80 | 195.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/12/2025 10:59:11 AM EST |
| 700.00 | 267.00 | 273.30 | 270.15 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST | |||
| 720.00 | 286.90 | 293.70 | 290.30 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:11 AM EST |