Options Chain for DOMINOS PIZZA INC COM (DPZ) - $372.39 as of 4/24/2026 1:08:53 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 | 161.20 | 169.10 | 165.15 | % | 0.79 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 220.00 | 151.10 | 159.10 | 155.10 | % | 0.70 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 230.00 | 141.20 | 149.20 | 145.20 | % | 0.63 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 240.00 | 131.50 | 139.40 | 135.45 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 250.00 | 121.60 | 127.70 | 124.65 | % | 0.50 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.03 | 4/24/2026 11:59:04 AM EST | |||
| 260.00 | 111.80 | 117.90 | 114.85 | % | 0.44 | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.04 | 4/24/2026 11:59:04 AM EST | |||
| 270.00 | 102.00 | 108.10 | 105.05 | % | 0.39 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.04 | 4/24/2026 11:59:04 AM EST | |||
| 280.00 | 92.30 | 98.60 | 95.45 | % | 0.34 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.05 | 4/24/2026 11:59:04 AM EST | |||
| 290.00 | 82.70 | 88.80 | 85.75 | 79.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.63 | 0.93 | 0.00 | -0.07 | 4/10/2026 | 4/24/2026 11:59:04 AM EST |
| 300.00 | 74.80 | 78.60 | 76.70 | % | 0.26 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.13 | 4/24/2026 11:59:04 AM EST | |||
| 310.00 | 64.90 | 70.80 | 67.85 | % | 0.22 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.13 | 4/24/2026 11:59:04 AM EST | |||
| 320.00 | 55.50 | 60.30 | 57.90 | % | 0.18 | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.15 | 4/24/2026 11:59:04 AM EST | |||
| 330.00 | 47.30 | 51.70 | 49.50 | % | 0.15 | 0 | 0 | 0.39 | 0.80 | 0.00 | -0.15 | 4/24/2026 11:59:04 AM EST | |||
| 340.00 | 39.50 | 43.90 | 41.70 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.37 | 0.75 | 0.01 | -0.16 | 3/31/2026 | 4/24/2026 11:59:04 AM EST |
| 350.00 | 31.80 | 36.10 | 33.95 | 31.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | 0.69 | 0.01 | -0.17 | 4/20/2026 | 4/24/2026 11:59:04 AM EST |
| 360.00 | 26.00 | 29.20 | 27.60 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.35 | 0.62 | 0.01 | -0.18 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 370.00 | 20.60 | 23.50 | 22.05 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.35 | 0.53 | 0.01 | -0.18 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 380.00 | 15.80 | 18.30 | 17.05 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.34 | 0.45 | 0.01 | -0.18 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 390.00 | 11.50 | 13.60 | 12.55 | 11.50 | +0.03 | +0.27% | 0.03 | 2 | 69 | 0.34 | 0.37 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 400.00 | 8.30 | 10.30 | 9.30 | 8.26 | +0.26 | +3.25% | 0.02 | 324 | 154 | 0.33 | 0.30 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 410.00 | 5.60 | 7.40 | 6.50 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.33 | 0.24 | 0.01 | -0.14 | 4/21/2026 | 4/24/2026 11:59:04 AM EST |
| 420.00 | 3.20 | 5.40 | 4.30 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.33 | 0.19 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 430.00 | 1.95 | 4.20 | 3.08 | 3.11 | -0.11 | -3.42% | 0.01 | 1 | 93 | 0.33 | 0.15 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 440.00 | 0.80 | 6.20 | 3.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.38 | 0.11 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 11:59:04 AM EST |
| 450.00 | 1.20 | 1.90 | 1.55 | 1.37 | -0.62 | -31.16% | 0.00 | 3 | 63 | 0.32 | 0.09 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | 0.06 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 470.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 23 | 0.42 | 0.05 | 0.00 | -0.05 | 4/24/2026 11:59:04 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.55 | 0.03 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 11:59:04 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 14 | 0.58 | 0.02 | 0.00 | -0.02 | 4/24/2026 11:59:04 AM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 11:59:04 AM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 11:59:04 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 38 | 0.66 | 0.01 | 0.00 | -0.01 | 4/24/2026 11:59:04 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 11:59:04 AM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 11:59:04 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 640.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 11:59:04 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | -0.02 | 0.00 | -0.03 | 4/6/2026 | 4/24/2026 11:59:04 AM EST |
| 260.00 | 0.05 | 5.40 | 2.73 | % | 0.01 | 0 | 6 | 0.60 | -0.03 | 0.00 | -0.04 | 4/24/2026 11:59:04 AM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.68 | -0.03 | 0.00 | -0.04 | 3/24/2026 | 4/24/2026 11:59:04 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.05 | 0.00 | -0.05 | 4/1/2026 | 4/24/2026 11:59:04 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.07 | 0.00 | -0.07 | 3/23/2026 | 4/24/2026 11:59:04 AM EST |
| 300.00 | 0.05 | 5.10 | 2.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.37 | -0.12 | 0.00 | -0.13 | 4/10/2026 | 4/24/2026 11:59:04 AM EST |
| 310.00 | 2.50 | 3.70 | 3.10 | 3.20 | -0.60 | -15.79% | 0.01 | 2 | 18 | 0.40 | -0.13 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 320.00 | 2.95 | 5.80 | 4.38 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.39 | -0.16 | 0.00 | -0.15 | 4/20/2026 | 4/24/2026 11:59:04 AM EST |
| 330.00 | 5.10 | 6.30 | 5.70 | 6.50 | +0.45 | +7.44% | 0.02 | 2 | 542 | 0.38 | -0.20 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 340.00 | 7.10 | 8.30 | 7.70 | 8.50 | +0.30 | +3.66% | 0.02 | 1 | 258 | 0.37 | -0.25 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 350.00 | 8.60 | 11.10 | 9.85 | 11.20 | -0.15 | -1.33% | 0.03 | 3 | 359 | 0.36 | -0.31 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 360.00 | 13.10 | 15.40 | 14.25 | 15.40 | -0.18 | -1.16% | 0.04 | 1 | 103 | 0.36 | -0.38 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 370.00 | 17.30 | 18.80 | 18.05 | 19.00 | -0.17 | -0.89% | 0.05 | 2 | 123 | 0.35 | -0.47 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 380.00 | 21.30 | 23.90 | 22.60 | 24.86 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.35 | -0.55 | 0.01 | -0.18 | 4/23/2026 | 4/24/2026 11:59:04 AM EST |
| 390.00 | 27.20 | 31.00 | 29.10 | 31.65 | +0.45 | +1.45% | 0.07 | 1 | 17 | 0.34 | -0.63 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 400.00 | 34.30 | 37.90 | 36.10 | 38.96 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.34 | -0.70 | 0.01 | -0.15 | 4/16/2026 | 4/24/2026 11:59:04 AM EST |
| 410.00 | 41.50 | 44.70 | 43.10 | 54.80 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.33 | -0.76 | 0.01 | -0.14 | 3/25/2026 | 4/24/2026 11:59:04 AM EST |
| 420.00 | 49.10 | 54.70 | 51.90 | 54.20 | -1.10 | -1.99% | 0.12 | 1 | 161 | 0.34 | -0.81 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 11:59:04 AM EST |
| 430.00 | 57.60 | 61.60 | 59.60 | 68.90 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.40 | -0.85 | 0.00 | -0.10 | 3/24/2026 | 4/24/2026 11:59:04 AM EST |
| 440.00 | 66.80 | 72.20 | 69.50 | 90.60 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.43 | -0.89 | 0.00 | -0.09 | 3/30/2026 | 4/24/2026 11:59:04 AM EST |
| 450.00 | 75.40 | 81.40 | 78.40 | % | 0.17 | 0 | 4 | 0.46 | -0.91 | 0.00 | -0.08 | 4/24/2026 11:59:04 AM EST | |||
| 460.00 | 84.20 | 91.00 | 87.60 | % | 0.19 | 0 | 1 | 0.43 | -0.94 | 0.00 | -0.05 | 4/24/2026 11:59:04 AM EST | |||
| 470.00 | 94.50 | 100.80 | 97.65 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.05 | 4/24/2026 11:59:04 AM EST | |||
| 480.00 | 102.70 | 110.60 | 106.65 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 4/24/2026 11:59:04 AM EST | |||
| 490.00 | 112.60 | 120.60 | 116.60 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 4/24/2026 11:59:04 AM EST | |||
| 500.00 | 122.10 | 131.00 | 126.55 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/24/2026 11:59:04 AM EST | |||
| 510.00 | 132.40 | 140.30 | 136.35 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/24/2026 11:59:04 AM EST | |||
| 520.00 | 141.10 | 151.00 | 146.05 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/24/2026 11:59:04 AM EST | |||
| 530.00 | 152.80 | 160.30 | 156.55 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/24/2026 11:59:04 AM EST | |||
| 540.00 | 162.40 | 170.30 | 166.35 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 550.00 | 172.50 | 180.30 | 176.40 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 560.00 | 182.40 | 190.30 | 186.35 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 570.00 | 192.50 | 200.30 | 196.40 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 580.00 | 202.40 | 210.30 | 206.35 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 600.00 | 222.40 | 230.30 | 226.35 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 620.00 | 242.40 | 250.30 | 246.35 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 640.00 | 262.40 | 270.30 | 266.35 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 660.00 | 282.50 | 290.30 | 286.40 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 680.00 | 302.50 | 310.30 | 306.40 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 700.00 | 322.40 | 330.30 | 326.35 | % | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 720.00 | 342.40 | 350.30 | 346.35 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST | |||
| 740.00 | 362.50 | 370.10 | 366.30 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:59:04 AM EST |