Options Chain for DOMINOS PIZZA INC COM (DPZ) - $332.97 as of 7/27/2026 10:50:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 154.00 | 161.50 | 157.75 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 195.00 | 149.00 | 156.50 | 152.75 | 90.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 9:59:07 AM EST |
| 200.00 | 144.00 | 151.50 | 147.75 | 135.20 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 210.00 | 134.00 | 141.60 | 137.80 | 104.79 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 9:59:07 AM EST |
| 220.00 | 124.00 | 131.70 | 127.85 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 230.00 | 114.30 | 121.80 | 118.05 | % | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 240.00 | 105.00 | 111.90 | 108.45 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 250.00 | 95.00 | 102.10 | 98.55 | 70.70 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 260.00 | 86.10 | 91.70 | 88.90 | % | 0.34 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 270.00 | 76.60 | 82.00 | 79.30 | 48.69 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 9:59:07 AM EST |
| 280.00 | 67.00 | 72.60 | 69.80 | 48.91 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 9:59:07 AM EST |
| 290.00 | 59.10 | 63.40 | 61.25 | 41.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 9:59:07 AM EST |
| 300.00 | 50.30 | 54.60 | 52.45 | 48.50 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.43 | 0.95 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 310.00 | 40.00 | 46.30 | 43.15 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.38 | 0.83 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 320.00 | 34.90 | 38.10 | 36.50 | 36.12 | +12.36 | +52.02% | 0.11 | 2 | 135 | 0.34 | 0.71 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 330.00 | 27.80 | 30.70 | 29.25 | 29.25 | +16.35 | +126.75% | 0.09 | 4 | 503 | 0.35 | 0.59 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 340.00 | 21.20 | 24.30 | 22.75 | 17.77 | +1.32 | +8.03% | 0.07 | 1 | 172 | 0.36 | 0.49 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 350.00 | 16.10 | 19.10 | 17.60 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 400 | 0.35 | 0.40 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 360.00 | 12.80 | 14.70 | 13.75 | 13.12 | +5.51 | +72.41% | 0.04 | 2 | 81 | 0.34 | 0.31 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 370.00 | 8.00 | 11.10 | 9.55 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.34 | 0.24 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 380.00 | 6.20 | 8.20 | 7.20 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.35 | 0.18 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 390.00 | 4.50 | 5.60 | 5.05 | 3.50 | +0.55 | +18.65% | 0.01 | 3 | 533 | 0.34 | 0.14 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 400.00 | 2.50 | 4.60 | 3.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.41 | 0.10 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 410.00 | 1.65 | 3.30 | 2.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | 0.08 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 420.00 | 1.45 | 2.20 | 1.83 | 1.80 | +0.62 | +52.55% | 0.00 | 10 | 49 | 0.31 | 0.08 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 430.00 | 1.00 | 5.20 | 3.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.43 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.56 | 0.03 | 0.00 | -0.03 | 7/7/2026 | 7/27/2026 9:59:07 AM EST |
| 450.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 7/27/2026 9:59:07 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 9:59:07 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.69 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 9:59:07 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 9:59:07 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 9:59:07 AM EST |
| 530.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 9:59:07 AM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 200.00 | 0.00 | 4.10 | 2.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 9:59:07 AM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 260.00 | 0.15 | 3.70 | 1.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.48 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 270.00 | 0.55 | 2.20 | 1.38 | 1.20 | -0.22 | -15.50% | 0.01 | 1 | 134 | 0.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 280.00 | 1.30 | 2.75 | 2.03 | 1.30 | -0.79 | -37.80% | 0.01 | 15 | 347 | 0.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 290.00 | 1.85 | 3.00 | 2.43 | 2.36 | -1.04 | -30.59% | 0.01 | 15 | 465 | 0.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 300.00 | 3.10 | 4.00 | 3.55 | 3.50 | -1.50 | -30.00% | 0.01 | 3 | 717 | 0.36 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 310.00 | 4.80 | 6.00 | 5.40 | 5.40 | -2.70 | -33.34% | 0.02 | 9 | 299 | 0.34 | -0.17 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 320.00 | 7.10 | 8.70 | 7.90 | 7.70 | -3.70 | -32.46% | 0.02 | 4 | 220 | 0.34 | -0.29 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 330.00 | 9.80 | 12.20 | 11.00 | 20.37 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.36 | -0.41 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 340.00 | 13.50 | 16.20 | 14.85 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.36 | -0.51 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 350.00 | 18.20 | 21.00 | 19.60 | 21.83 | -8.27 | -27.48% | 0.06 | 1 | 137 | 0.34 | -0.60 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 360.00 | 23.90 | 26.70 | 25.30 | 43.70 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.35 | -0.69 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 370.00 | 30.60 | 33.10 | 31.85 | 52.00 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.36 | -0.76 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 380.00 | 37.90 | 41.10 | 39.50 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.36 | -0.82 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 390.00 | 45.00 | 49.00 | 47.00 | 92.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.08 | 6/22/2026 | 7/27/2026 9:59:07 AM EST |
| 400.00 | 53.30 | 57.50 | 55.40 | 103.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.06 | 6/22/2026 | 7/27/2026 9:59:07 AM EST |
| 410.00 | 61.90 | 66.60 | 64.25 | % | 0.16 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 7/27/2026 9:59:07 AM EST | |||
| 420.00 | 71.00 | 75.90 | 73.45 | 109.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 6/4/2026 | 7/27/2026 9:59:07 AM EST |
| 430.00 | 80.70 | 85.40 | 83.05 | 107.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 6/16/2026 | 7/27/2026 9:59:07 AM EST |
| 440.00 | 89.90 | 96.00 | 92.95 | 129.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 6/5/2026 | 7/27/2026 9:59:07 AM EST |
| 450.00 | 98.90 | 105.80 | 102.35 | 111.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 460.00 | 109.40 | 115.60 | 112.50 | 121.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 470.00 | 118.60 | 125.50 | 122.05 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 480.00 | 128.50 | 135.50 | 132.00 | 142.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 490.00 | 138.50 | 145.40 | 141.95 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 500.00 | 148.50 | 155.40 | 151.95 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 510.00 | 158.50 | 167.40 | 162.95 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 520.00 | 168.50 | 177.40 | 172.95 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 530.00 | 178.50 | 187.40 | 182.95 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 540.00 | 188.50 | 197.40 | 192.95 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 550.00 | 198.50 | 207.40 | 202.95 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 560.00 | 208.50 | 217.40 | 212.95 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 580.00 | 228.50 | 237.40 | 232.95 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 600.00 | 248.50 | 257.40 | 252.95 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 620.00 | 268.50 | 277.40 | 272.95 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 640.00 | 288.50 | 297.40 | 292.95 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 660.00 | 308.50 | 317.40 | 312.95 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 680.00 | 328.50 | 337.40 | 332.95 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 700.00 | 348.50 | 357.40 | 352.95 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST |