Options Chain for DOMINOS PIZZA INC COM (DPZ) - $312.50 as of 6/9/2026 5:56:16 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 | 103.60 | 111.00 | 107.30 | % | 0.51 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 220.00 | 93.90 | 100.10 | 97.00 | 89.13 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 85.30 | 90.00 | 87.65 | % | 0.38 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 73.90 | 80.20 | 77.05 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 64.00 | 69.50 | 66.75 | 86.51 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 54.00 | 60.00 | 57.00 | % | 0.22 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 270.00 | 45.30 | 50.00 | 47.65 | % | 0.18 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 280.00 | 34.10 | 40.30 | 37.20 | 34.48 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 25.30 | 30.60 | 27.95 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.73 | 0.98 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 16.10 | 21.30 | 18.70 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.60 | 0.86 | 0.02 | -0.14 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 9.30 | 12.10 | 10.70 | 11.32 | +1.97 | +21.07% | 0.03 | 3 | 100 | 0.38 | 0.66 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 3.40 | 6.60 | 5.00 | 5.60 | +0.60 | +12.00% | 0.02 | 106 | 335 | 0.35 | 0.42 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 1.80 | 2.95 | 2.38 | 2.40 | +0.18 | +8.11% | 0.01 | 71 | 530 | 0.37 | 0.22 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 0.50 | 1.15 | 0.83 | 1.00 | +0.16 | +19.05% | 0.00 | 242 | 340 | 0.36 | 0.12 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 0.10 | 1.00 | 0.55 | 0.10 | -0.45 | -81.82% | 0.00 | 22 | 347 | 0.40 | 0.06 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.12 | -32.44% | 0.00 | 45 | 135 | 0.45 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 0.15 | 8.70 | 4.43 | 0.25 | +0.15 | +150.00% | 0.01 | 3 | 361 | 0.89 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.67 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 107 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.70 | -1.14 | -61.96% | 0.00 | 1 | 233 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 23 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 14 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 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 | 1.90 | 0.95 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 3.80 | 1.90 | 0.03 | -0.22 | -88.00% | 0.01 | 2 | 49 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 169 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.21 | -36.21% | 0.00 | 7 | 415 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 0.70 | 2.40 | 1.55 | 1.00 | -0.19 | -15.97% | 0.01 | 41 | 387 | 0.41 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 1.50 | 2.55 | 2.03 | 2.04 | -0.71 | -25.82% | 0.01 | 38 | 479 | 0.38 | -0.14 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 4.00 | 5.30 | 4.65 | 4.50 | -1.54 | -25.50% | 0.02 | 25 | 466 | 0.36 | -0.34 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 8.40 | 10.70 | 9.55 | 9.88 | -1.67 | -14.46% | 0.03 | 67 | 447 | 0.35 | -0.58 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 14.70 | 18.70 | 16.70 | 17.13 | -1.56 | -8.35% | 0.05 | 17 | 356 | 0.33 | -0.78 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 22.50 | 27.30 | 24.90 | 31.45 | 0.00 | 0.00% | 0.07 | 0 | 280 | 0.54 | -0.88 | 0.01 | -0.19 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 32.10 | 38.40 | 35.25 | 37.19 | -0.71 | -1.88% | 0.10 | 1 | 228 | 0.75 | -0.94 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 43.00 | 46.80 | 44.90 | 51.48 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.73 | -0.98 | 0.00 | -0.06 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 52.00 | 57.40 | 54.70 | 60.15 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.89 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 62.00 | 68.00 | 65.00 | 64.60 | -7.60 | -10.53% | 0.17 | 2 | 91 | 1.05 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 71.80 | 78.10 | 74.95 | 80.61 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 81.50 | 88.00 | 84.75 | 83.15 | 0.00 | 0.00% | 0.21 | 0 | 62 | 1.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 91.80 | 96.60 | 94.20 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 102.00 | 106.60 | 104.30 | 107.86 | 0.00 | 0.00% | 0.25 | 0 | 82 | 1.25 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 111.90 | 116.70 | 114.30 | 90.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 121.80 | 127.90 | 124.85 | 90.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 132.00 | 136.50 | 134.25 | 120.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 141.20 | 147.90 | 144.55 | % | 0.31 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 470.00 | 150.00 | 157.90 | 153.95 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 480.00 | 161.60 | 167.90 | 164.75 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 490.00 | 170.00 | 177.90 | 173.95 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 500.00 | 181.40 | 187.90 | 184.65 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 510.00 | 191.50 | 197.90 | 194.70 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 520.00 | 201.50 | 207.80 | 204.65 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 530.00 | 211.10 | 218.00 | 214.55 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 540.00 | 221.40 | 227.80 | 224.60 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 550.00 | 229.50 | 237.80 | 233.65 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 560.00 | 241.00 | 247.80 | 244.40 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 570.00 | 251.60 | 257.80 | 254.70 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 580.00 | 261.50 | 267.80 | 264.65 | % | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 600.00 | 281.00 | 287.80 | 284.40 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 620.00 | 301.40 | 307.80 | 304.60 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 640.00 | 321.30 | 327.80 | 324.55 | % | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 660.00 | 341.40 | 347.70 | 344.55 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 680.00 | 361.40 | 367.70 | 364.55 | % | 0.54 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 700.00 | 379.40 | 387.70 | 383.55 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 720.00 | 401.30 | 407.70 | 404.50 | % | 0.56 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 740.00 | 419.50 | 427.60 | 423.55 | % | 0.57 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |