Options Chain for DOMINOS PIZZA INC COM (DPZ) - $375.50 as of 2/13/2026 7:47:27 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 | 71.50 | 78.60 | 75.05 | 95.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 310.00 | 61.60 | 68.20 | 64.90 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 320.00 | 51.50 | 58.50 | 55.00 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 330.00 | 41.50 | 48.70 | 45.10 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:05 PM EST | |||
| 340.00 | 32.50 | 38.60 | 35.55 | % | 0.10 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.11 | 2/13/2026 4:00:05 PM EST | |||
| 350.00 | 23.50 | 28.70 | 26.10 | % | 0.07 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.15 | 2/13/2026 4:00:05 PM EST | |||
| 360.00 | 14.40 | 18.80 | 16.60 | % | 0.05 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.29 | 2/13/2026 4:00:05 PM EST | |||
| 370.00 | 7.50 | 10.50 | 9.00 | 11.60 | -11.20 | -49.13% | 0.02 | 1 | 2 | 0.30 | 0.64 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 380.00 | 3.30 | 4.50 | 3.90 | 3.80 | -5.80 | -60.42% | 0.01 | 5 | 25 | 0.29 | 0.38 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 390.00 | 0.60 | 1.60 | 1.10 | 1.05 | -1.90 | -64.41% | 0.00 | 28 | 110 | 0.27 | 0.17 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 400.00 | 0.20 | 0.45 | 0.33 | 0.44 | -0.49 | -52.69% | 0.00 | 33 | 115 | 0.30 | 0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.35 | -0.15 | -30.00% | 0.00 | 35 | 184 | 0.45 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.51 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 430.00 | 0.05 | 0.55 | 0.30 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 207 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 440.00 | 0.05 | 0.50 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:05 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 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 340.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.39 | -0.04 | 0.00 | -0.11 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 350.00 | 0.25 | 2.45 | 1.35 | 0.55 | +0.30 | +120.00% | 0.00 | 9 | 294 | 0.41 | -0.07 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 360.00 | 0.65 | 2.10 | 1.38 | 1.55 | +0.61 | +64.90% | 0.00 | 26 | 279 | 0.30 | -0.18 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 370.00 | 3.10 | 4.60 | 3.85 | 3.57 | +0.87 | +32.23% | 0.01 | 23 | 292 | 0.29 | -0.36 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 380.00 | 7.80 | 9.80 | 8.80 | 8.32 | +1.92 | +30.00% | 0.02 | 24 | 1,270 | 0.29 | -0.62 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 390.00 | 13.60 | 18.00 | 15.80 | 16.26 | +4.76 | +41.40% | 0.04 | 32 | 228 | 0.40 | -0.83 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 400.00 | 22.40 | 27.50 | 24.95 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.50 | -0.94 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 410.00 | 33.00 | 37.80 | 35.40 | 25.64 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.68 | -0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 420.00 | 42.10 | 47.30 | 44.70 | 38.06 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.75 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 430.00 | 52.10 | 58.40 | 55.25 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 440.00 | 62.10 | 68.00 | 65.05 | 42.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 450.00 | 71.80 | 78.80 | 75.30 | 43.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:05 PM EST |
| 460.00 | 82.10 | 87.50 | 84.80 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 470.00 | 92.30 | 97.10 | 94.70 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 480.00 | 102.30 | 108.50 | 105.40 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 490.00 | 111.90 | 118.50 | 115.20 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 500.00 | 121.80 | 128.80 | 125.30 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 510.00 | 132.10 | 138.80 | 135.45 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 520.00 | 141.70 | 148.80 | 145.25 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 530.00 | 151.80 | 158.80 | 155.30 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 540.00 | 160.70 | 168.80 | 164.75 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 550.00 | 171.70 | 178.90 | 175.30 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 560.00 | 180.20 | 188.90 | 184.55 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 570.00 | 190.20 | 198.90 | 194.55 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 580.00 | 200.20 | 208.90 | 204.55 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |