Options Chain for DOMINOS PIZZA INC COM (DPZ) - $358.54 as of 3/26/2026 8:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 146.00 | 154.70 | 150.35 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 220.00 | 136.00 | 144.80 | 140.40 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 230.00 | 126.00 | 134.90 | 130.45 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 240.00 | 116.00 | 125.00 | 120.50 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 250.00 | 106.10 | 115.20 | 110.65 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 260.00 | 97.30 | 104.20 | 100.75 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 270.00 | 87.40 | 94.60 | 91.00 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 280.00 | 78.20 | 85.10 | 81.65 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 290.00 | 69.90 | 75.40 | 72.65 | % | 0.25 | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.11 | 3/26/2026 4:00:05 PM EST | |||
| 300.00 | 61.70 | 65.70 | 63.70 | % | 0.21 | 0 | 0 | 0.04 | 0.94 | 0.00 | -0.13 | 3/26/2026 4:00:05 PM EST | |||
| 310.00 | 51.30 | 58.00 | 54.65 | % | 0.18 | 0 | 0 | 0.09 | 0.91 | 0.00 | -0.16 | 3/26/2026 4:00:05 PM EST | |||
| 320.00 | 44.10 | 50.10 | 47.10 | % | 0.15 | 0 | 3 | 0.16 | 0.87 | 0.01 | -0.18 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 37.10 | 39.90 | 38.50 | 42.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.18 | 0.82 | 0.01 | -0.20 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 340.00 | 29.70 | 33.10 | 31.40 | 36.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.21 | 0.76 | 0.01 | -0.22 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 350.00 | 23.50 | 27.00 | 25.25 | 27.74 | -0.71 | -2.50% | 0.07 | 1 | 1 | 0.23 | 0.70 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 360.00 | 18.00 | 23.00 | 20.50 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | 0.63 | 0.01 | -0.23 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 370.00 | 13.90 | 17.50 | 15.70 | 14.70 | -1.80 | -10.91% | 0.04 | 5 | 114 | 0.26 | 0.55 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 380.00 | 9.80 | 14.20 | 12.00 | 13.12 | -0.38 | -2.82% | 0.03 | 2 | 62 | 0.28 | 0.46 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 390.00 | 7.00 | 9.00 | 8.00 | 7.20 | -1.90 | -20.88% | 0.02 | 2 | 42 | 0.26 | 0.38 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 400.00 | 5.50 | 6.50 | 6.00 | 5.90 | -0.50 | -7.82% | 0.01 | 9 | 51 | 0.28 | 0.31 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 410.00 | 3.40 | 5.30 | 4.35 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.28 | 0.24 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 420.00 | 2.20 | 3.80 | 3.00 | 2.75 | -0.95 | -25.68% | 0.01 | 1 | 79 | 0.29 | 0.18 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 430.00 | 1.20 | 4.00 | 2.60 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | 0.14 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 440.00 | 0.10 | 3.40 | 1.75 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | 0.10 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 450.00 | 0.10 | 5.80 | 2.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.35 | 0.07 | 0.00 | -0.05 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 460.00 | 0.05 | 1.45 | 0.75 | 0.75 | -1.25 | -62.50% | 0.00 | 2 | 34 | 0.28 | 0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.59 | 0.03 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 18 | 0.62 | 0.02 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 20 | 0.65 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 164 | 0.56 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 19 | 0.71 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 0.88 | 0.00 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 270.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 280.00 | 0.40 | 2.30 | 1.35 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.02 | 0.00 | -0.09 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 0.60 | 6.40 | 3.50 | % | 0.01 | 0 | 6 | 0.50 | -0.04 | 0.00 | -0.11 | 3/26/2026 4:00:05 PM EST | |||
| 300.00 | 2.40 | 5.00 | 3.70 | 3.00 | +0.25 | +9.10% | 0.01 | 2 | 28 | 0.48 | -0.06 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 2.80 | 6.00 | 4.40 | 4.50 | +0.13 | +2.98% | 0.01 | 6 | 75 | 0.45 | -0.09 | 0.00 | -0.16 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 320.00 | 5.00 | 6.90 | 5.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.45 | -0.13 | 0.01 | -0.18 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 330.00 | 6.80 | 10.40 | 8.60 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.18 | 0.01 | -0.20 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 340.00 | 9.70 | 12.20 | 10.95 | 11.20 | +1.20 | +12.00% | 0.03 | 5 | 1,565 | 0.44 | -0.24 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 350.00 | 13.60 | 16.10 | 14.85 | 13.40 | +0.42 | +3.24% | 0.04 | 3 | 75 | 0.45 | -0.30 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 360.00 | 17.80 | 21.20 | 19.50 | 18.65 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.46 | -0.38 | 0.01 | -0.23 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 370.00 | 23.20 | 24.90 | 24.05 | 25.10 | +3.10 | +14.10% | 0.07 | 2 | 365 | 0.46 | -0.45 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 380.00 | 29.40 | 32.60 | 31.00 | 28.42 | -0.66 | -2.27% | 0.08 | 21 | 297 | 0.49 | -0.54 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 390.00 | 36.50 | 39.80 | 38.15 | 35.23 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.52 | -0.62 | 0.01 | -0.18 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 400.00 | 43.90 | 47.20 | 45.55 | 43.32 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.55 | -0.69 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 410.00 | 52.20 | 56.00 | 54.10 | 51.52 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.59 | -0.76 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 420.00 | 61.20 | 66.00 | 63.60 | 58.24 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.46 | -0.82 | 0.00 | -0.11 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 430.00 | 69.00 | 75.60 | 72.30 | 62.15 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.49 | -0.86 | 0.00 | -0.08 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 440.00 | 78.10 | 85.60 | 81.85 | 78.34 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.53 | -0.90 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 450.00 | 87.30 | 96.00 | 91.65 | % | 0.20 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 460.00 | 98.20 | 105.50 | 101.85 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 470.00 | 108.00 | 115.50 | 111.75 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 480.00 | 117.10 | 124.50 | 120.80 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 490.00 | 126.90 | 136.00 | 131.45 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 136.90 | 146.00 | 141.45 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 510.00 | 146.90 | 156.00 | 151.45 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 520.00 | 156.90 | 166.00 | 161.45 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 530.00 | 166.90 | 176.00 | 171.45 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 540.00 | 176.90 | 186.00 | 181.45 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 550.00 | 186.90 | 195.50 | 191.20 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 560.00 | 196.90 | 206.00 | 201.45 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 570.00 | 206.90 | 216.00 | 211.45 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 580.00 | 216.90 | 226.00 | 221.45 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 590.00 | 226.90 | 236.00 | 231.45 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 600.00 | 236.90 | 246.00 | 241.45 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 620.00 | 256.90 | 266.00 | 261.45 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 640.00 | 276.90 | 286.00 | 281.45 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 660.00 | 296.90 | 306.00 | 301.45 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |