Options Chain for DOMINOS PIZZA INC COM (DPZ) - $316.52 as of 5/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 127.40 | 136.10 | 131.75 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 190.00 | 122.40 | 131.10 | 126.75 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 195.00 | 117.50 | 126.20 | 121.85 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 200.00 | 112.50 | 121.20 | 116.85 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 210.00 | 102.50 | 111.20 | 106.85 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 220.00 | 92.60 | 101.30 | 96.95 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 230.00 | 82.70 | 91.40 | 87.05 | % | 0.38 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 240.00 | 73.20 | 80.50 | 76.85 | % | 0.32 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 250.00 | 63.70 | 70.80 | 67.25 | % | 0.27 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.05 | 5/22/2026 3:59:47 PM EST | |||
| 260.00 | 54.10 | 61.00 | 57.55 | 47.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.52 | 0.91 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 270.00 | 45.00 | 52.10 | 48.55 | % | 0.18 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.09 | 5/22/2026 3:59:47 PM EST | |||
| 280.00 | 37.40 | 43.20 | 40.30 | % | 0.14 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.12 | 5/22/2026 3:59:47 PM EST | |||
| 290.00 | 30.10 | 34.10 | 32.10 | % | 0.11 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.13 | 5/22/2026 3:59:47 PM EST | |||
| 300.00 | 24.40 | 27.20 | 25.80 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.34 | 0.68 | 0.01 | -0.15 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 310.00 | 19.30 | 21.10 | 20.20 | 19.38 | -1.12 | -5.47% | 0.07 | 1 | 105 | 0.33 | 0.59 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 320.00 | 14.40 | 15.50 | 14.95 | 14.78 | -0.72 | -4.65% | 0.05 | 16 | 112 | 0.33 | 0.50 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 330.00 | 8.30 | 11.40 | 9.85 | 10.78 | +0.58 | +5.69% | 0.03 | 11 | 154 | 0.32 | 0.40 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 340.00 | 5.50 | 8.30 | 6.90 | 6.90 | -0.10 | -1.43% | 0.02 | 9 | 99 | 0.31 | 0.31 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 350.00 | 4.10 | 5.50 | 4.80 | 5.02 | +0.52 | +11.56% | 0.01 | 18 | 150 | 0.30 | 0.23 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 360.00 | 2.80 | 3.60 | 3.20 | 3.20 | -1.23 | -27.77% | 0.01 | 10 | 89 | 0.31 | 0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 370.00 | 0.65 | 2.90 | 1.78 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.29 | 0.13 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | 0.08 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 390.00 | 0.15 | 5.10 | 2.63 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | 0.06 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 400.00 | 0.10 | 2.10 | 1.10 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.34 | 0.05 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 3:59:47 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.55 | +0.21 | +61.77% | 0.00 | 1 | 2 | 0.39 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 420.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 3:59:47 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/22/2026 3:59:47 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:47 PM EST |
| 450.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:47 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:47 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:47 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:47 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:47 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:47 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 250.00 | 0.55 | 5.40 | 2.98 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.47 | -0.06 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.42 | -0.09 | 0.00 | -0.06 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 270.00 | 2.25 | 3.60 | 2.93 | 3.07 | -0.33 | -9.71% | 0.01 | 7 | 170 | 0.37 | -0.13 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 280.00 | 3.90 | 4.60 | 4.25 | 4.64 | -0.26 | -5.31% | 0.02 | 7 | 1,886 | 0.36 | -0.19 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 290.00 | 6.30 | 6.90 | 6.60 | 6.96 | +0.14 | +2.06% | 0.02 | 26 | 106 | 0.36 | -0.25 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 300.00 | 8.90 | 9.90 | 9.40 | 9.90 | +0.02 | +0.21% | 0.03 | 16 | 331 | 0.35 | -0.32 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 310.00 | 13.20 | 13.90 | 13.55 | 13.72 | -0.08 | -0.58% | 0.04 | 57 | 242 | 0.33 | -0.41 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 320.00 | 17.30 | 19.00 | 18.15 | 19.80 | +0.86 | +4.55% | 0.06 | 3 | 93 | 0.34 | -0.50 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 330.00 | 24.00 | 24.90 | 24.45 | 25.06 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.34 | -0.60 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 340.00 | 29.20 | 32.20 | 30.70 | 32.65 | -1.95 | -5.64% | 0.09 | 2 | 61 | 0.33 | -0.69 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 350.00 | 36.90 | 39.80 | 38.35 | 42.54 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.33 | -0.77 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 360.00 | 45.20 | 51.50 | 48.35 | 50.74 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.37 | -0.83 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 370.00 | 54.40 | 59.40 | 56.90 | 57.60 | +0.60 | +1.06% | 0.15 | 2 | 28 | 0.37 | -0.87 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 380.00 | 63.10 | 69.70 | 66.40 | 74.60 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.49 | -0.92 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 390.00 | 71.70 | 79.30 | 75.50 | 79.42 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.54 | -0.94 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 400.00 | 82.00 | 89.10 | 85.55 | 64.43 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.57 | -0.95 | 0.00 | -0.04 | 5/4/2026 | 5/22/2026 3:59:47 PM EST |
| 410.00 | 90.60 | 99.30 | 94.95 | 105.41 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 420.00 | 100.50 | 109.20 | 104.85 | 89.46 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.63 | -0.98 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:47 PM EST |
| 430.00 | 110.50 | 119.10 | 114.80 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 440.00 | 120.40 | 129.00 | 124.70 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 450.00 | 130.30 | 139.00 | 134.65 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 460.00 | 140.30 | 149.00 | 144.65 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 470.00 | 150.20 | 158.90 | 154.55 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 480.00 | 160.20 | 168.90 | 164.55 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 490.00 | 170.30 | 178.90 | 174.60 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 500.00 | 180.20 | 188.90 | 184.55 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 510.00 | 190.10 | 198.80 | 194.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 520.00 | 200.10 | 208.80 | 204.45 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 530.00 | 210.10 | 218.80 | 214.45 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 540.00 | 220.10 | 228.80 | 224.45 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 550.00 | 230.00 | 238.70 | 234.35 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 560.00 | 240.00 | 248.70 | 244.35 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |