Options Chain for DOMINOS PIZZA INC COM (DPZ) - $446.77 as of 6/20/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 127.20 | 134.20 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 330.00 | 118.50 | 124.20 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 340.00 | 108.80 | 114.80 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.09 | 6/20/2025 3:59:57 PM EST | |||
| 350.00 | 98.30 | 105.30 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.10 | 6/20/2025 3:59:57 PM EST | |||
| 360.00 | 88.90 | 96.70 | % | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.12 | 6/20/2025 3:59:57 PM EST | |||
| 370.00 | 79.60 | 87.40 | % | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.13 | 6/20/2025 3:59:57 PM EST | |||
| 380.00 | 71.50 | 76.40 | % | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.15 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 64.10 | 69.50 | % | 0 | 0 | 0.42 | 0.84 | 0.00 | -0.17 | 6/20/2025 3:59:57 PM EST | |||
| 400.00 | 55.80 | 59.50 | % | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.18 | 6/20/2025 3:59:57 PM EST | |||
| 410.00 | 46.20 | 50.60 | % | 0 | 0 | 0.35 | 0.76 | 0.00 | -0.20 | 6/20/2025 3:59:57 PM EST | |||
| 420.00 | 38.60 | 43.10 | % | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.21 | 6/20/2025 3:59:57 PM EST | |||
| 430.00 | 31.70 | 36.30 | 38.50 | +2.50 | +6.95% | 2 | 2 | 0.33 | 0.65 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 440.00 | 27.10 | 30.10 | 28.50 | % | 232 | 0 | 0.34 | 0.59 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 450.00 | 20.60 | 24.30 | 22.78 | -3.07 | -11.88% | 27 | 99 | 0.32 | 0.52 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 460.00 | 15.70 | 19.30 | % | 0 | 0 | 0.32 | 0.45 | 0.01 | -0.21 | 6/20/2025 3:59:57 PM EST | |||
| 470.00 | 12.70 | 15.60 | 13.80 | % | 219 | 0 | 0.32 | 0.38 | 0.01 | -0.19 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 480.00 | 7.70 | 12.00 | 11.25 | % | 2 | 0 | 0.30 | 0.30 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 490.00 | 6.70 | 8.60 | 7.40 | % | 61 | 0 | 0.30 | 0.24 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 500.00 | 5.10 | 6.60 | % | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.12 | 6/20/2025 3:59:57 PM EST | |||
| 510.00 | 2.35 | 7.10 | % | 0 | 0 | 0.30 | 0.14 | 0.00 | -0.10 | 6/20/2025 3:59:57 PM EST | |||
| 520.00 | 0.10 | 5.80 | % | 0 | 0 | 0.28 | 0.10 | 0.00 | -0.08 | 6/20/2025 3:59:57 PM EST | |||
| 530.00 | 0.05 | 2.30 | % | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 540.00 | 0.05 | 5.20 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 3.80 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 2.75 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 570.00 | 0.00 | 3.30 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 2.95 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 2.80 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 2.90 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 330.00 | 0.75 | 2.10 | 1.00 | % | 1 | 0 | 0.47 | -0.03 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 340.00 | 0.00 | 3.90 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.09 | 6/20/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.10 | 6/20/2025 3:59:57 PM EST | |||
| 360.00 | 0.05 | 4.70 | % | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.12 | 6/20/2025 3:59:57 PM EST | |||
| 370.00 | 2.60 | 4.80 | 3.00 | % | 1 | 0 | 0.41 | -0.09 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 380.00 | 3.20 | 5.00 | % | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.15 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 4.00 | 7.90 | 4.75 | % | 2 | 0 | 0.38 | -0.16 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 400.00 | 6.20 | 8.10 | 6.50 | % | 7 | 0 | 0.37 | -0.19 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 410.00 | 7.70 | 10.10 | 8.50 | +0.66 | +8.42% | 4 | 1 | 0.35 | -0.24 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 420.00 | 10.10 | 12.70 | 10.85 | +0.25 | +2.36% | 11 | 2 | 0.34 | -0.29 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 430.00 | 11.20 | 15.80 | 13.98 | % | 1 | 0 | 0.32 | -0.35 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 440.00 | 16.60 | 19.70 | 17.05 | % | 18 | 0 | 0.33 | -0.41 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 450.00 | 21.20 | 24.10 | 21.44 | +0.24 | +1.14% | 6 | 1 | 0.32 | -0.48 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 460.00 | 25.40 | 29.40 | % | 0 | 0 | 0.31 | -0.55 | 0.01 | -0.21 | 6/20/2025 3:59:57 PM EST | |||
| 470.00 | 31.10 | 35.20 | 32.50 | % | 2 | 0 | 0.30 | -0.62 | 0.01 | -0.19 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 480.00 | 37.70 | 41.20 | 37.65 | % | 2 | 0 | 0.28 | -0.70 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 490.00 | 45.00 | 49.30 | % | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.15 | 6/20/2025 3:59:57 PM EST | |||
| 500.00 | 53.30 | 59.40 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.12 | 6/20/2025 3:59:57 PM EST | |||
| 510.00 | 61.40 | 66.90 | % | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.10 | 6/20/2025 3:59:57 PM EST | |||
| 520.00 | 70.30 | 76.90 | % | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.08 | 6/20/2025 3:59:57 PM EST | |||
| 530.00 | 79.10 | 85.40 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 540.00 | 88.70 | 95.20 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 550.00 | 98.80 | 105.20 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 560.00 | 108.60 | 115.10 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 570.00 | 118.60 | 126.60 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 580.00 | 128.60 | 136.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 590.00 | 138.60 | 146.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 600.00 | 148.60 | 156.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST |