Options Chain for DOMINOS PIZZA INC COM (DPZ) - $460.03 as of 6/6/2025 3:19:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 254.40 | 262.10 | 228.00 | 0.00 | 0.00% | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 2:59:03 PM EST |
| 220.00 | 244.40 | 252.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 230.00 | 235.90 | 240.60 | 233.00 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 2:59:03 PM EST |
| 240.00 | 224.40 | 232.10 | 191.95 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/6/2025 2:59:03 PM EST |
| 250.00 | 214.40 | 222.10 | 183.25 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 6/6/2025 2:59:03 PM EST |
| 260.00 | 204.50 | 210.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 270.00 | 194.50 | 202.10 | 196.33 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 280.00 | 185.30 | 190.60 | 186.37 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 290.00 | 175.20 | 180.70 | 172.75 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/6/2025 2:59:03 PM EST |
| 300.00 | 164.50 | 172.10 | 158.88 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 310.00 | 154.50 | 162.10 | 220.52 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 6/6/2025 2:59:03 PM EST |
| 320.00 | 144.40 | 150.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 330.00 | 135.50 | 142.00 | 203.52 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 6/6/2025 2:59:03 PM EST |
| 340.00 | 125.50 | 132.10 | 105.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 2:59:03 PM EST |
| 350.00 | 114.50 | 120.00 | 116.82 | 0.00 | 0.00% | 0 | 17 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 360.00 | 104.40 | 111.10 | 135.04 | 0.00 | 0.00% | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 2:59:03 PM EST |
| 370.00 | 94.50 | 101.10 | 81.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 2:59:03 PM EST |
| 380.00 | 84.60 | 91.80 | 110.05 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 2:59:03 PM EST |
| 390.00 | 75.80 | 82.00 | 78.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/6/2025 2:59:03 PM EST |
| 400.00 | 65.60 | 72.10 | 67.43 | +5.93 | +9.65% | 1 | 31 | 0.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 410.00 | 54.00 | 60.90 | 78.50 | 0.00 | 0.00% | 0 | 225 | 0.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 2:59:03 PM EST |
| 420.00 | 45.60 | 51.60 | 61.03 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 6/6/2025 2:59:03 PM EST |
| 430.00 | 34.80 | 41.80 | 32.00 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.95 | 0.01 | -0.07 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 440.00 | 25.30 | 33.00 | 31.00 | 0.00 | 0.00% | 0 | 49 | 0.33 | 0.88 | 0.01 | -0.14 | 6/4/2025 | 6/6/2025 2:59:03 PM EST |
| 450.00 | 19.60 | 21.50 | 19.45 | -2.85 | -12.78% | 2 | 427 | 0.28 | 0.78 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 460.00 | 12.30 | 13.20 | 12.42 | +3.22 | +35.00% | 44 | 168 | 0.24 | 0.63 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 470.00 | 6.90 | 7.50 | 5.82 | +1.32 | +29.34% | 5 | 114 | 0.23 | 0.45 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 480.00 | 3.20 | 3.30 | 2.55 | +0.40 | +18.61% | 2 | 332 | 0.22 | 0.26 | 0.02 | -0.21 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 490.00 | 1.15 | 1.65 | 1.21 | +0.26 | +27.37% | 19 | 373 | 0.22 | 0.13 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 500.00 | 0.40 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 490 | 0.23 | 0.06 | 0.01 | -0.08 | 6/5/2025 | 6/6/2025 2:59:03 PM EST |
| 510.00 | 0.10 | 1.20 | 0.36 | -0.27 | -42.86% | 1 | 98 | 0.25 | 0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 520.00 | 0.05 | 2.60 | 0.57 | 0.00 | 0.00% | 0 | 288 | 0.30 | 0.01 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 2:59:03 PM EST |
| 530.00 | 0.05 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 96 | 0.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:59:03 PM EST |
| 540.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 425 | 0.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 550.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 439 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:59:03 PM EST |
| 560.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 1 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 570.00 | 0.00 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 2:59:03 PM EST |
| 580.00 | 0.00 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 2:59:03 PM EST |
| 590.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 2:59:03 PM EST |
| 600.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 2:59:03 PM EST |
| 620.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 230 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 2:59:03 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 2:59:03 PM EST |
| 660.00 | 0.00 | 1.70 | 0.67 | 0.00 | 0.00% | 0 | 77 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 2:59:03 PM EST |
| 680.00 | 0.00 | 1.70 | 0.21 | 0.00 | 0.00% | 0 | 66 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 2:59:03 PM EST |
| 700.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 2:59:03 PM EST |
| 720.00 | 0.00 | 1.70 | 0.69 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 2:59:03 PM EST |
| 740.00 | 0.00 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/6/2025 2:59:03 PM EST |
| 760.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/6/2025 2:59:03 PM EST |
| 780.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 2:59:03 PM EST |
| 800.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 0.60 | 1.84 | 0.00 | 0.00% | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/6/2025 2:59:03 PM EST |
| 240.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/6/2025 2:59:03 PM EST |
| 250.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 2:59:03 PM EST |
| 260.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 2:59:03 PM EST |
| 270.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:59:03 PM EST |
| 280.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 2:59:03 PM EST |
| 290.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 2:59:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:59:03 PM EST |
| 310.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 285 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 2:59:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 2:59:03 PM EST |
| 330.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 639 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 2:59:03 PM EST |
| 340.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:59:03 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:59:03 PM EST |
| 360.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:59:03 PM EST |
| 370.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:59:03 PM EST |
| 380.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:59:03 PM EST |
| 390.00 | 0.00 | 0.65 | 0.16 | -0.07 | -30.44% | 9 | 156 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 400.00 | 0.15 | 0.30 | 0.16 | -0.23 | -58.98% | 2 | 384 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 410.00 | 0.20 | 0.80 | 0.25 | -0.60 | -70.59% | 2 | 96 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 420.00 | 0.25 | 1.00 | 0.55 | -0.32 | -36.79% | 3 | 284 | 0.32 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 430.00 | 0.70 | 1.00 | 1.05 | -0.45 | -30.00% | 1 | 199 | 0.29 | -0.05 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 440.00 | 1.15 | 1.85 | 1.63 | -1.47 | -47.42% | 21 | 844 | 0.27 | -0.12 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 450.00 | 2.55 | 3.10 | 2.84 | -2.67 | -48.46% | 39 | 758 | 0.26 | -0.22 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 460.00 | 4.90 | 5.60 | 6.00 | -4.00 | -40.00% | 20 | 309 | 0.24 | -0.37 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 470.00 | 9.30 | 10.50 | 11.40 | -1.75 | -13.31% | 1 | 142 | 0.24 | -0.55 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 480.00 | 14.80 | 17.40 | 17.00 | -3.40 | -16.67% | 4 | 182 | 0.22 | -0.74 | 0.02 | -0.21 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 490.00 | 22.00 | 28.70 | 13.60 | 0.00 | 0.00% | 0 | 113 | 0.28 | -0.87 | 0.01 | -0.14 | 5/29/2025 | 6/6/2025 2:59:03 PM EST |
| 500.00 | 31.10 | 37.50 | 36.60 | +7.78 | +27.00% | 2 | 50 | 0.39 | -0.94 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 2:59:03 PM EST |
| 510.00 | 40.50 | 47.20 | 33.24 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.98 | 0.00 | -0.04 | 5/21/2025 | 6/6/2025 2:59:03 PM EST |
| 520.00 | 50.10 | 57.20 | 41.95 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.99 | 0.00 | -0.02 | 5/21/2025 | 6/6/2025 2:59:03 PM EST |
| 530.00 | 60.40 | 66.20 | 51.04 | 0.00 | 0.00% | 0 | 6 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 2:59:03 PM EST |
| 540.00 | 70.40 | 77.10 | 71.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/6/2025 2:59:03 PM EST |
| 550.00 | 79.90 | 87.10 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 2:59:03 PM EST |
| 560.00 | 89.90 | 97.00 | 72.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 6/6/2025 2:59:03 PM EST |
| 570.00 | 99.90 | 107.00 | 78.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 6/6/2025 2:59:03 PM EST |
| 580.00 | 109.70 | 116.10 | 106.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 6/6/2025 2:59:03 PM EST |
| 590.00 | 119.20 | 127.00 | 105.40 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:59:03 PM EST |
| 600.00 | 130.30 | 136.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 620.00 | 150.30 | 156.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 640.00 | 170.30 | 175.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 660.00 | 190.20 | 195.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 680.00 | 210.20 | 215.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 700.00 | 230.20 | 235.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 720.00 | 250.20 | 256.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 740.00 | 270.20 | 275.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 760.00 | 290.50 | 296.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 780.00 | 309.00 | 316.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST | |||
| 800.00 | 330.60 | 335.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:59:03 PM EST |