Options Chain for DOMINOS PIZZA INC COM (DPZ) - $474.32 as of 7/29/2025 3:19:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 255.30 | 262.70 | 259.00 | 254.85 | 0.00 | 0.00% | 1.23 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 220.00 | 245.80 | 252.40 | 249.10 | 255.20 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:58 PM EST |
| 230.00 | 235.90 | 242.50 | 239.20 | 246.60 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:58 PM EST |
| 240.00 | 225.30 | 232.90 | 229.10 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 250.00 | 215.80 | 222.60 | 219.20 | 226.40 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:58 PM EST |
| 260.00 | 205.40 | 212.60 | 209.00 | 163.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 7/29/2025 1:58:58 PM EST |
| 270.00 | 196.00 | 202.80 | 199.40 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 280.00 | 185.90 | 193.10 | 189.50 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 290.00 | 176.10 | 182.20 | 179.15 | % | 0.62 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 300.00 | 167.40 | 173.00 | 170.20 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 310.00 | 156.90 | 163.10 | 160.00 | 172.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:58 PM EST |
| 320.00 | 146.30 | 152.90 | 149.60 | 163.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 11/25/2024 | 7/29/2025 1:58:58 PM EST |
| 330.00 | 135.70 | 143.30 | 139.50 | 158.29 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.75 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 7/29/2025 1:58:58 PM EST |
| 340.00 | 128.20 | 132.20 | 130.20 | 126.99 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 1:58:58 PM EST |
| 350.00 | 116.40 | 123.10 | 119.75 | 117.47 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 1:58:58 PM EST |
| 360.00 | 106.60 | 113.60 | 110.10 | 74.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.05 | 1/13/2025 | 7/29/2025 1:58:58 PM EST |
| 370.00 | 98.70 | 103.70 | 101.20 | 128.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.54 | 0.97 | 0.00 | -0.06 | 4/24/2025 | 7/29/2025 1:58:58 PM EST |
| 380.00 | 89.40 | 94.10 | 91.75 | 93.00 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.52 | 0.96 | 0.00 | -0.07 | 3/28/2025 | 7/29/2025 1:58:58 PM EST |
| 390.00 | 77.70 | 84.40 | 81.05 | 101.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.47 | 0.95 | 0.00 | -0.08 | 12/2/2024 | 7/29/2025 1:58:58 PM EST |
| 400.00 | 67.90 | 74.60 | 71.25 | 74.50 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.41 | 0.93 | 0.00 | -0.10 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 410.00 | 60.20 | 65.90 | 63.05 | 70.62 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.30 | 0.90 | 0.00 | -0.11 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 420.00 | 51.80 | 55.50 | 53.65 | 45.75 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.28 | 0.87 | 0.00 | -0.13 | 6/16/2025 | 7/29/2025 1:58:58 PM EST |
| 430.00 | 42.80 | 44.70 | 43.75 | 68.50 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.26 | 0.82 | 0.01 | -0.14 | 5/21/2025 | 7/29/2025 1:58:58 PM EST |
| 440.00 | 35.30 | 36.60 | 35.95 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.26 | 0.77 | 0.01 | -0.16 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 450.00 | 27.80 | 29.40 | 28.60 | 34.50 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.25 | 0.69 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 460.00 | 21.80 | 22.70 | 22.25 | 23.60 | -2.40 | -9.24% | 0.05 | 5 | 73 | 0.25 | 0.61 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 470.00 | 16.10 | 17.10 | 16.60 | 17.20 | -3.00 | -14.86% | 0.04 | 6 | 99 | 0.24 | 0.52 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 480.00 | 11.60 | 12.30 | 11.95 | 12.30 | -3.90 | -24.08% | 0.02 | 11 | 96 | 0.24 | 0.42 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 490.00 | 8.00 | 8.70 | 8.35 | 8.69 | -2.56 | -22.76% | 0.02 | 4 | 115 | 0.23 | 0.33 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 500.00 | 5.30 | 5.90 | 5.60 | 5.70 | -1.60 | -21.92% | 0.01 | 4 | 96 | 0.23 | 0.25 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 510.00 | 3.50 | 3.90 | 3.70 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.23 | 0.18 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 520.00 | 2.15 | 2.45 | 2.30 | 2.43 | -1.07 | -30.58% | 0.00 | 3 | 238 | 0.22 | 0.13 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 530.00 | 1.35 | 1.60 | 1.48 | 1.20 | -2.25 | -65.22% | 0.00 | 1 | 62 | 0.23 | 0.08 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 540.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.23 | 0.05 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 550.00 | 0.20 | 1.70 | 0.95 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.24 | 0.03 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 560.00 | 0.05 | 1.55 | 0.80 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.24 | 0.02 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 580.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 1:58:58 PM EST |
| 600.00 | 0.15 | 0.95 | 0.55 | 0.50 | +0.20 | +66.67% | 0.00 | 1 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:58 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:58 PM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:58 PM EST |
| 700.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 720.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 32 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 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 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:58 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:58 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:58 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.56 | -0.39 | -41.06% | 0.00 | 1 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.25 | +50.00% | 0.00 | 1 | 28 | 0.42 | -0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 360.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.31 | -0.02 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 370.00 | 0.05 | 1.55 | 0.80 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.32 | -0.03 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 380.00 | 0.55 | 1.35 | 0.95 | 0.95 | +0.14 | +17.29% | 0.00 | 1 | 77 | 0.33 | -0.04 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 390.00 | 1.00 | 1.35 | 1.18 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.31 | -0.05 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 400.00 | 1.55 | 1.80 | 1.68 | 1.62 | +0.30 | +22.73% | 0.00 | 16 | 127 | 0.30 | -0.07 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 410.00 | 2.20 | 2.45 | 2.33 | 2.29 | +0.64 | +38.79% | 0.01 | 21 | 240 | 0.29 | -0.10 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 420.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.69 | +26.44% | 0.01 | 5 | 429 | 0.27 | -0.13 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 430.00 | 4.50 | 5.00 | 4.75 | 4.30 | +0.40 | +10.26% | 0.01 | 2 | 455 | 0.26 | -0.18 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 440.00 | 6.50 | 7.00 | 6.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.26 | -0.23 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 450.00 | 9.10 | 9.80 | 9.45 | 9.36 | +2.36 | +33.72% | 0.02 | 17 | 145 | 0.25 | -0.31 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 460.00 | 12.60 | 13.30 | 12.95 | 13.05 | +2.05 | +18.64% | 0.03 | 4 | 75 | 0.24 | -0.39 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 470.00 | 17.10 | 17.80 | 17.45 | 17.30 | +4.05 | +30.57% | 0.04 | 7 | 111 | 0.24 | -0.48 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 480.00 | 22.60 | 23.30 | 22.95 | 22.69 | +2.99 | +15.18% | 0.05 | 1 | 83 | 0.24 | -0.58 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 490.00 | 28.70 | 30.70 | 29.70 | 18.90 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.24 | -0.67 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 500.00 | 33.90 | 38.50 | 36.20 | 31.95 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.22 | -0.75 | 0.01 | -0.13 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 510.00 | 41.90 | 46.10 | 44.00 | 47.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.24 | -0.82 | 0.01 | -0.11 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 520.00 | 50.30 | 55.70 | 53.00 | 48.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.30 | -0.87 | 0.01 | -0.08 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 530.00 | 59.70 | 64.90 | 62.30 | 67.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.31 | -0.92 | 0.00 | -0.06 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 540.00 | 70.00 | 74.50 | 72.25 | 77.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.34 | -0.95 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 550.00 | 79.20 | 86.00 | 82.60 | 87.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 560.00 | 89.40 | 96.30 | 92.85 | 97.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 580.00 | 109.50 | 114.50 | 112.00 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 600.00 | 130.10 | 136.10 | 133.10 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 620.00 | 149.20 | 155.20 | 152.20 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 640.00 | 169.60 | 175.10 | 172.35 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 660.00 | 189.20 | 195.90 | 192.55 | 175.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:58 PM EST |
| 680.00 | 209.20 | 216.40 | 212.80 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 700.00 | 229.40 | 235.80 | 232.60 | 215.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:58 PM EST |
| 720.00 | 249.20 | 254.70 | 251.95 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |