Options Chain for DOMINOS PIZZA INC COM (DPZ) - $368.15 as of 4/8/2026 12:38:48 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 | 142.30 | 150.80 | 146.55 | % | 0.64 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 240.00 | 132.30 | 139.10 | 135.70 | % | 0.57 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 250.00 | 122.40 | 130.80 | 126.60 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 260.00 | 112.30 | 120.80 | 116.55 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 270.00 | 102.60 | 110.00 | 106.30 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 280.00 | 92.40 | 100.80 | 96.60 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 290.00 | 82.40 | 89.20 | 85.80 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 300.00 | 72.40 | 79.20 | 75.80 | 53.24 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:10 PM EST |
| 310.00 | 63.40 | 69.90 | 66.65 | 38.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:10 PM EST |
| 320.00 | 52.50 | 59.40 | 55.95 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/8/2026 4:00:10 PM EST | |||
| 330.00 | 43.30 | 49.60 | 46.45 | 48.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 340.00 | 33.40 | 39.50 | 36.45 | 33.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.62 | 0.97 | 0.00 | -0.11 | 4/2/2026 | 4/8/2026 4:00:10 PM EST |
| 350.00 | 25.50 | 28.80 | 27.15 | 29.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.45 | 0.92 | 0.01 | -0.20 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 360.00 | 15.70 | 20.20 | 17.95 | 17.50 | +3.10 | +21.53% | 0.05 | 16 | 47 | 0.41 | 0.82 | 0.01 | -0.32 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 370.00 | 10.80 | 12.10 | 11.45 | 10.28 | +1.77 | +20.80% | 0.03 | 11 | 75 | 0.33 | 0.65 | 0.02 | -0.42 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 380.00 | 5.30 | 6.50 | 5.90 | 4.90 | +0.90 | +22.50% | 0.02 | 17 | 409 | 0.32 | 0.44 | 0.02 | -0.42 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 390.00 | 1.90 | 2.50 | 2.20 | 1.82 | +0.02 | +1.12% | 0.01 | 18 | 142 | 0.29 | 0.23 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 400.00 | 0.65 | 0.95 | 0.80 | 0.86 | +0.01 | +1.18% | 0.00 | 17 | 163 | 0.29 | 0.09 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 410.00 | 0.15 | 0.50 | 0.33 | 0.36 | -0.14 | -28.00% | 0.00 | 24 | 105 | 0.31 | 0.03 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 420.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.02 | +10.00% | 0.00 | 4 | 292 | 0.33 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 3.20 | 1.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 470.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 480.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 490.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.00 | 2 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST | |
| 510.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 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 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 320.00 | 0.05 | 1.50 | 0.78 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 330.00 | 0.10 | 1.75 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 340.00 | 0.15 | 1.25 | 0.70 | 0.72 | -0.43 | -37.40% | 0.00 | 3 | 219 | 0.41 | -0.03 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 350.00 | 1.00 | 1.40 | 1.20 | 2.43 | +0.63 | +35.00% | 0.00 | 6 | 210 | 0.38 | -0.08 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 360.00 | 1.95 | 2.45 | 2.20 | 2.54 | -1.66 | -39.53% | 0.01 | 13 | 253 | 0.34 | -0.18 | 0.01 | -0.32 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 370.00 | 4.10 | 4.80 | 4.45 | 4.50 | -4.50 | -50.00% | 0.01 | 1 | 170 | 0.31 | -0.35 | 0.02 | -0.42 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 380.00 | 8.50 | 9.20 | 8.85 | 9.08 | -1.37 | -13.11% | 0.02 | 4 | 215 | 0.30 | -0.56 | 0.02 | -0.42 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 390.00 | 15.20 | 16.40 | 15.80 | 19.24 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.30 | -0.77 | 0.02 | -0.30 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 400.00 | 22.30 | 26.60 | 24.45 | 40.53 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.91 | 0.01 | -0.16 | 4/1/2026 | 4/8/2026 4:00:10 PM EST |
| 410.00 | 32.10 | 37.80 | 34.95 | 44.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 3/23/2026 | 4/8/2026 4:00:10 PM EST |
| 420.00 | 42.00 | 45.80 | 43.90 | 61.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/2/2026 | 4/8/2026 4:00:10 PM EST |
| 430.00 | 51.90 | 55.80 | 53.85 | 66.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:10 PM EST |
| 440.00 | 61.90 | 65.90 | 63.90 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 450.00 | 69.50 | 78.10 | 73.80 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 460.00 | 80.10 | 87.90 | 84.00 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 470.00 | 89.90 | 98.10 | 94.00 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 480.00 | 99.50 | 107.90 | 103.70 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 490.00 | 110.80 | 117.70 | 114.25 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 500.00 | 121.30 | 127.70 | 124.50 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 510.00 | 132.60 | 137.70 | 135.15 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST |