Options Chain for DOMINOS PIZZA INC COM (DPZ) - $411.43 as of 10/8/2025 3:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 111.40 | 117.90 | 114.65 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 310.00 | 101.40 | 107.90 | 104.65 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 320.00 | 90.10 | 98.10 | 94.10 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 330.00 | 80.20 | 87.30 | 83.75 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 10/8/2025 2:59:07 PM EST | |||
| 340.00 | 70.30 | 78.30 | 74.30 | % | 0.22 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.11 | 10/8/2025 2:59:07 PM EST | |||
| 350.00 | 61.90 | 68.50 | 65.20 | % | 0.19 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.17 | 10/8/2025 2:59:07 PM EST | |||
| 360.00 | 52.20 | 58.80 | 55.50 | % | 0.15 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.25 | 10/8/2025 2:59:07 PM EST | |||
| 370.00 | 41.60 | 49.10 | 45.35 | 48.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.91 | 0.00 | -0.37 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 380.00 | 32.40 | 40.80 | 36.60 | 58.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | 0.85 | 0.01 | -0.51 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |
| 390.00 | 27.80 | 30.60 | 29.20 | % | 0.07 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.64 | 10/8/2025 2:59:07 PM EST | |||
| 400.00 | 21.00 | 23.00 | 22.00 | 21.40 | +0.50 | +2.40% | 0.06 | 9 | 20 | 0.53 | 0.67 | 0.01 | -0.74 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 410.00 | 13.30 | 19.20 | 16.25 | 15.78 | +0.53 | +3.48% | 0.04 | 10 | 74 | 0.52 | 0.56 | 0.01 | -0.79 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 420.00 | 10.70 | 12.20 | 11.45 | 10.50 | +0.49 | +4.90% | 0.03 | 62 | 121 | 0.53 | 0.44 | 0.01 | -0.78 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 430.00 | 7.10 | 7.80 | 7.45 | 7.11 | +0.61 | +9.39% | 0.02 | 25 | 117 | 0.53 | 0.34 | 0.01 | -0.72 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 440.00 | 4.40 | 5.10 | 4.75 | 4.43 | +0.43 | +10.75% | 0.01 | 36 | 151 | 0.52 | 0.24 | 0.01 | -0.61 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 450.00 | 2.70 | 4.00 | 3.35 | 2.70 | +0.20 | +8.00% | 0.01 | 7 | 169 | 0.52 | 0.17 | 0.01 | -0.49 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 460.00 | 1.55 | 3.00 | 2.28 | 1.65 | +0.25 | +17.86% | 0.00 | 1 | 118 | 0.53 | 0.11 | 0.01 | -0.37 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 470.00 | 0.50 | 2.40 | 1.45 | 1.38 | +0.29 | +26.61% | 0.00 | 8 | 197 | 0.54 | 0.07 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 480.00 | 0.60 | 1.50 | 1.05 | 0.78 | +0.18 | +30.00% | 0.00 | 57 | 139 | 0.57 | 0.04 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 490.00 | 0.45 | 1.35 | 0.90 | 1.22 | +0.77 | +171.12% | 0.00 | 1 | 114 | 0.62 | 0.02 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 500.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 224 | 0.58 | 0.01 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 510.00 | 0.00 | 0.70 | 0.35 | 0.28 | +0.05 | +21.74% | 0.00 | 1 | 120 | 0.69 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 520.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 530.00 | 0.00 | 1.70 | 0.85 | 0.46 | -0.29 | -38.67% | 0.00 | 10 | 14 | 0.96 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:59:07 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.75 | +0.55 | +275.00% | 0.00 | 1 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 570.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 580.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 310.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 340.00 | 0.20 | 0.25 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | -0.01 | 0.00 | -0.11 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 350.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.17 | -28.34% | 0.00 | 8 | 115 | 0.62 | -0.02 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.70 | -0.30 | -30.00% | 0.00 | 4 | 54 | 0.59 | -0.05 | 0.00 | -0.25 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 370.00 | 0.05 | 1.70 | 0.88 | 1.40 | -0.55 | -28.21% | 0.00 | 8 | 1,221 | 0.54 | -0.09 | 0.00 | -0.37 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 380.00 | 2.00 | 3.50 | 2.75 | 2.76 | -0.29 | -9.51% | 0.01 | 12 | 2,133 | 0.55 | -0.15 | 0.01 | -0.51 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 390.00 | 3.00 | 5.20 | 4.10 | 4.75 | -0.75 | -13.64% | 0.01 | 5 | 206 | 0.54 | -0.23 | 0.01 | -0.64 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 400.00 | 7.40 | 8.10 | 7.75 | 8.10 | -0.58 | -6.69% | 0.02 | 104 | 359 | 0.53 | -0.33 | 0.01 | -0.74 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 410.00 | 10.90 | 13.40 | 12.15 | 12.13 | -0.84 | -6.48% | 0.03 | 12 | 391 | 0.53 | -0.44 | 0.01 | -0.79 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 420.00 | 16.30 | 18.00 | 17.15 | 17.47 | -0.74 | -4.07% | 0.04 | 9 | 431 | 0.53 | -0.56 | 0.01 | -0.78 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 430.00 | 20.20 | 24.00 | 22.10 | 24.37 | +0.37 | +1.55% | 0.05 | 9 | 394 | 0.52 | -0.66 | 0.01 | -0.72 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 440.00 | 29.50 | 33.10 | 31.30 | 31.80 | +1.70 | +5.65% | 0.07 | 8 | 128 | 0.53 | -0.76 | 0.01 | -0.61 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 450.00 | 34.90 | 40.90 | 37.90 | 38.40 | -2.43 | -5.96% | 0.08 | 10 | 100 | 0.62 | -0.83 | 0.01 | -0.49 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 460.00 | 46.20 | 50.50 | 48.35 | 46.40 | -0.49 | -1.05% | 0.11 | 15 | 30 | 0.69 | -0.89 | 0.01 | -0.37 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 470.00 | 53.20 | 59.80 | 56.50 | 55.80 | +11.31 | +25.43% | 0.12 | 5 | 16 | 0.87 | -0.93 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 480.00 | 62.90 | 70.80 | 66.85 | 54.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.92 | -0.96 | 0.00 | -0.18 | 9/24/2025 | 10/8/2025 2:59:07 PM EST |
| 490.00 | 72.60 | 80.60 | 76.60 | 40.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.00 | -0.98 | 0.00 | -0.11 | 9/11/2025 | 10/8/2025 2:59:07 PM EST |
| 500.00 | 82.60 | 89.20 | 85.90 | 47.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.07 | 9/15/2025 | 10/8/2025 2:59:07 PM EST |
| 510.00 | 92.80 | 100.60 | 96.70 | 86.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 520.00 | 102.60 | 110.60 | 106.60 | 85.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |
| 530.00 | 112.60 | 120.60 | 116.60 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 540.00 | 122.60 | 129.20 | 125.90 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 550.00 | 132.60 | 139.20 | 135.90 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 560.00 | 142.60 | 150.60 | 146.60 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 570.00 | 152.60 | 160.40 | 156.50 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 580.00 | 162.60 | 170.60 | 166.60 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |