Options Chain for DOMINOS PIZZA INC COM (DPZ) - $440.54 as of 8/12/2025 1:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 118.10 | 126.30 | 122.20 | % | 0.38 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 330.00 | 108.30 | 116.30 | 112.30 | % | 0.34 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 340.00 | 98.60 | 106.30 | 102.45 | % | 0.30 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 350.00 | 88.30 | 96.40 | 92.35 | 91.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 360.00 | 79.80 | 86.40 | 83.10 | % | 0.23 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 370.00 | 68.50 | 76.40 | 72.45 | % | 0.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 380.00 | 58.50 | 66.40 | 62.45 | % | 0.16 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 390.00 | 48.30 | 55.30 | 51.80 | % | 0.13 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 400.00 | 40.30 | 46.00 | 43.15 | 79.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 410.00 | 29.80 | 36.10 | 32.95 | 57.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.04 | 7/1/2025 | 8/12/2025 11:58:58 AM EST |
| 420.00 | 21.00 | 25.30 | 23.15 | 56.92 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.67 | 0.95 | 0.01 | -0.26 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 430.00 | 12.70 | 13.80 | 13.25 | 12.40 | +0.30 | +2.48% | 0.03 | 1 | 36 | 0.28 | 0.83 | 0.02 | -0.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 440.00 | 5.50 | 6.10 | 5.80 | 6.60 | +1.00 | +17.86% | 0.01 | 26 | 128 | 0.30 | 0.57 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 450.00 | 1.50 | 2.10 | 1.80 | 2.15 | +0.92 | +74.80% | 0.00 | 31 | 189 | 0.28 | 0.24 | 0.03 | -0.56 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 460.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 58 | 1,105 | 0.29 | 0.07 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 470.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.05 | +41.67% | 0.00 | 14 | 320 | 0.35 | 0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 480.00 | 0.10 | 0.20 | 0.15 | 0.11 | +0.04 | +57.15% | 0.00 | 52 | 252 | 0.42 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 490.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 84 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 32 | 512 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 305 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 520.00 | 0.00 | 2.50 | 1.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 550.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 560.00 | 0.00 | 3.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 580.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 590.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 600.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:58 AM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:58 AM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:58 AM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:58 AM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 400.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 410.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.35 | -77.78% | 0.00 | 50 | 282 | 0.41 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 420.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.41 | -52.57% | 0.00 | 5 | 899 | 0.35 | -0.05 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 430.00 | 0.85 | 1.25 | 1.05 | 0.93 | -1.15 | -55.29% | 0.00 | 4 | 434 | 0.31 | -0.17 | 0.02 | -0.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 440.00 | 3.40 | 4.00 | 3.70 | 3.30 | -3.75 | -53.20% | 0.01 | 7 | 325 | 0.28 | -0.43 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 450.00 | 9.10 | 10.20 | 9.65 | 9.07 | -2.78 | -23.46% | 0.02 | 12 | 380 | 0.27 | -0.76 | 0.03 | -0.56 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 460.00 | 17.30 | 19.10 | 18.20 | 22.50 | 0.00 | 0.00% | 0.04 | 0 | 622 | 0.40 | -0.93 | 0.01 | -0.25 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 470.00 | 27.00 | 28.80 | 27.90 | 35.25 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.52 | -0.99 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 480.00 | 33.50 | 41.40 | 37.45 | 19.99 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.90 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 490.00 | 44.00 | 51.80 | 47.90 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 500.00 | 54.00 | 61.80 | 57.90 | 36.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 510.00 | 63.90 | 71.90 | 67.90 | 47.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:58 AM EST |
| 520.00 | 73.90 | 81.60 | 77.75 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 530.00 | 83.90 | 91.80 | 87.85 | 72.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:58 AM EST |
| 540.00 | 93.90 | 101.50 | 97.70 | 47.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:58 AM EST |
| 550.00 | 103.90 | 112.10 | 108.00 | 82.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 560.00 | 113.90 | 120.80 | 117.35 | 92.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 570.00 | 124.00 | 131.70 | 127.85 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 580.00 | 133.90 | 141.20 | 137.55 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 590.00 | 144.00 | 151.70 | 147.85 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 600.00 | 154.10 | 161.20 | 157.65 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |