Options Chain for DOMINOS PIZZA INC COM (DPZ) - $438.20 as of 9/18/2025 9:09:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 225.00 | 231.90 | 228.45 | 242.90 | 0.00 | 0.00% | 1.09 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 220.00 | 215.20 | 222.50 | 218.85 | 255.20 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/17/2025 3:59:53 PM EST |
| 230.00 | 205.00 | 212.00 | 208.50 | 246.60 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/17/2025 3:59:53 PM EST |
| 240.00 | 195.00 | 202.00 | 198.50 | % | 0.83 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 185.00 | 192.00 | 188.50 | 226.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/17/2025 3:59:53 PM EST |
| 260.00 | 175.20 | 182.00 | 178.60 | 163.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 9/17/2025 3:59:53 PM EST |
| 270.00 | 165.00 | 171.90 | 168.45 | % | 0.62 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 280.00 | 155.00 | 162.20 | 158.60 | % | 0.57 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 290.00 | 145.00 | 152.00 | 148.50 | % | 0.51 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 300.00 | 134.30 | 142.00 | 138.15 | % | 0.46 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 310.00 | 125.00 | 132.00 | 128.50 | 172.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/17/2025 3:59:53 PM EST |
| 320.00 | 115.00 | 122.00 | 118.50 | 163.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/17/2025 3:59:53 PM EST |
| 330.00 | 105.00 | 112.00 | 108.50 | 122.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 340.00 | 95.40 | 102.30 | 98.85 | 112.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 350.00 | 85.40 | 92.00 | 88.70 | 102.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 360.00 | 75.40 | 82.30 | 78.85 | 93.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 370.00 | 65.40 | 72.30 | 68.85 | 82.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 380.00 | 55.40 | 62.30 | 58.85 | 72.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 390.00 | 45.40 | 52.30 | 48.85 | 63.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 400.00 | 35.40 | 42.30 | 38.85 | 53.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.12 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 410.00 | 25.50 | 32.40 | 28.95 | 43.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.58 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 420.00 | 15.70 | 22.50 | 19.10 | 26.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | 0.85 | 0.01 | -1.43 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 430.00 | 7.10 | 12.50 | 9.80 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.73 | 0.02 | -1.53 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 440.00 | 2.75 | 7.80 | 5.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.45 | 0.47 | 0.03 | -1.59 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 450.00 | 0.45 | 1.00 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.28 | 0.20 | 0.02 | -1.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.48 | 0.06 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 470.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.46 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 3.70 | 1.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/17/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 1.85 | 0.93 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/17/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 2.95 | 1.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 2.80 | 1.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 2.70 | 1.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:53 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:53 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.43 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.13 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.79 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.80 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.65 | -0.02 | 0.00 | -0.12 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 410.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.51 | -0.07 | 0.01 | -0.58 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 420.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.36 | -0.15 | 0.01 | -1.43 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 430.00 | 1.35 | 2.90 | 2.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.42 | -0.27 | 0.02 | -1.53 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 440.00 | 4.30 | 7.70 | 6.00 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 682 | 0.41 | -0.53 | 0.03 | -1.59 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 450.00 | 10.80 | 15.40 | 13.10 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.67 | -0.80 | 0.02 | -1.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 460.00 | 18.80 | 24.90 | 21.85 | 14.89 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.86 | -0.94 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 470.00 | 28.30 | 34.90 | 31.60 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.07 | -0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 480.00 | 38.40 | 44.90 | 41.65 | 45.10 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 490.00 | 48.30 | 54.90 | 51.60 | 50.64 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 500.00 | 58.20 | 64.90 | 61.55 | 65.10 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 510.00 | 68.20 | 74.90 | 71.55 | 59.96 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 520.00 | 78.60 | 84.90 | 81.75 | 76.98 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 530.00 | 88.30 | 94.90 | 91.60 | 87.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 540.00 | 98.30 | 104.90 | 101.60 | 77.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:53 PM EST |
| 550.00 | 108.30 | 114.90 | 111.60 | 87.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:53 PM EST |
| 560.00 | 118.20 | 124.90 | 121.55 | 97.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:53 PM EST |
| 580.00 | 138.40 | 144.90 | 141.65 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 600.00 | 158.30 | 164.90 | 161.60 | % | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 620.00 | 178.60 | 184.90 | 181.75 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 640.00 | 199.20 | 204.90 | 202.05 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 660.00 | 218.40 | 224.90 | 221.65 | 175.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 3:59:53 PM EST |
| 680.00 | 238.60 | 244.90 | 241.75 | % | 0.36 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 700.00 | 258.40 | 264.90 | 261.65 | 215.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 3:59:53 PM EST |
| 720.00 | 278.30 | 284.90 | 281.60 | % | 0.39 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |