Options Chain for DOMINOS PIZZA INC COM (DPZ) - $473.82 as of 5/30/2025 9:09:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 121.70 | 127.60 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 111.70 | 117.80 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 102.00 | 108.10 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 92.60 | 98.40 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 83.10 | 88.90 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 400.00 | 73.10 | 80.10 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 410.00 | 64.00 | 70.40 | 77.80 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.89 | 0.00 | -0.12 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 420.00 | 55.00 | 61.60 | % | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.14 | 5/30/2025 3:59:55 PM EST | |||
| 430.00 | 48.00 | 53.10 | % | 0 | 0 | 0.31 | 0.82 | 0.00 | -0.16 | 5/30/2025 3:59:55 PM EST | |||
| 440.00 | 39.90 | 45.10 | 47.85 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.77 | 0.01 | -0.18 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 450.00 | 31.10 | 38.00 | % | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.19 | 5/30/2025 3:59:55 PM EST | |||
| 460.00 | 25.10 | 31.50 | 37.30 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.64 | 0.01 | -0.20 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 470.00 | 20.40 | 25.20 | 26.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.56 | 0.01 | -0.21 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 480.00 | 14.90 | 18.40 | 16.60 | -0.40 | -2.36% | 1 | 9 | 0.27 | 0.48 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 490.00 | 9.00 | 16.00 | 19.12 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.40 | 0.01 | -0.20 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 500.00 | 8.70 | 13.00 | 9.99 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.33 | 0.01 | -0.19 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 510.00 | 6.30 | 7.30 | 10.60 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.27 | 0.01 | -0.17 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 520.00 | 4.00 | 7.80 | 4.50 | -1.50 | -25.00% | 2 | 66 | 0.29 | 0.21 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 530.00 | 2.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.17 | 0.00 | -0.14 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 540.00 | 0.05 | 5.20 | 3.55 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.15 | 0.00 | -0.13 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 550.00 | 0.50 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.12 | 0.00 | -0.11 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 560.00 | 0.20 | 3.90 | % | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 570.00 | 0.30 | 3.70 | % | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 580.00 | 0.20 | 3.40 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 590.00 | 0.10 | 3.10 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 600.00 | 0.05 | 2.95 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.03 | 0.00 | -0.04 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 610.00 | 0.05 | 2.85 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 620.00 | 0.00 | 3.40 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 630.00 | 0.00 | 2.75 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.05 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 0.20 | 3.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 0.35 | 4.30 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.03 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 380.00 | 0.15 | 2.00 | 0.81 | % | 1 | 0 | 0.35 | -0.05 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 390.00 | 0.10 | 4.20 | 2.42 | +0.51 | +26.71% | 1 | 3 | 0.35 | -0.07 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 400.00 | 2.00 | 3.10 | 1.90 | -0.55 | -22.45% | 2 | 16 | 0.36 | -0.08 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 410.00 | 0.60 | 7.60 | 3.43 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.11 | 0.00 | -0.12 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 420.00 | 2.00 | 7.00 | 4.90 | +0.25 | +5.38% | 1 | 2 | 0.31 | -0.14 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 430.00 | 2.90 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.18 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 440.00 | 4.30 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.23 | 0.01 | -0.18 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 450.00 | 6.30 | 14.10 | 9.81 | +3.31 | +50.93% | 1 | 14 | 0.30 | -0.29 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 460.00 | 10.00 | 16.20 | 14.91 | +1.07 | +7.74% | 9 | 43 | 0.29 | -0.36 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 470.00 | 14.30 | 20.30 | 18.37 | +0.63 | +3.56% | 6 | 14 | 0.28 | -0.44 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 480.00 | 19.60 | 25.40 | 18.00 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.52 | 0.01 | -0.21 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 490.00 | 24.80 | 31.90 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.60 | 0.01 | -0.20 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 500.00 | 31.60 | 38.00 | 30.60 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.67 | 0.01 | -0.19 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 510.00 | 39.20 | 45.40 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.73 | 0.01 | -0.17 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 520.00 | 47.50 | 54.00 | % | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.16 | 5/30/2025 3:59:55 PM EST | |||
| 530.00 | 56.20 | 61.00 | % | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.14 | 5/30/2025 3:59:55 PM EST | |||
| 540.00 | 65.30 | 71.30 | % | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.13 | 5/30/2025 3:59:55 PM EST | |||
| 550.00 | 74.80 | 79.60 | % | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 560.00 | 84.60 | 90.40 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 570.00 | 94.40 | 100.30 | % | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 580.00 | 104.30 | 110.20 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 590.00 | 114.30 | 120.10 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 600.00 | 124.20 | 130.40 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 610.00 | 134.20 | 140.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 620.00 | 144.20 | 149.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 630.00 | 154.10 | 160.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST |