Options Chain for DOMINOS PIZZA INC COM (DPZ) - $441.19 as of 8/13/2025 3:19:17 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 | 129.10 | 134.60 | 131.85 | % | 0.41 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 330.00 | 119.10 | 124.60 | 121.85 | % | 0.37 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 340.00 | 109.20 | 114.60 | 111.90 | % | 0.33 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 350.00 | 99.20 | 105.20 | 102.20 | 91.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 360.00 | 87.00 | 93.80 | 90.40 | % | 0.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 370.00 | 79.20 | 84.60 | 81.90 | % | 0.22 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 380.00 | 69.30 | 74.50 | 71.90 | % | 0.19 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 390.00 | 59.30 | 64.70 | 62.00 | % | 0.16 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 400.00 | 49.40 | 54.60 | 52.00 | 79.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:04 PM EST |
| 410.00 | 37.60 | 45.30 | 41.45 | 57.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 4:00:04 PM EST |
| 420.00 | 27.70 | 35.30 | 31.50 | 56.92 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.21 | 0.99 | 0.00 | -0.03 | 7/28/2025 | 8/13/2025 4:00:04 PM EST |
| 430.00 | 20.50 | 24.50 | 22.50 | 21.50 | +9.10 | +73.39% | 0.05 | 27 | 37 | 0.91 | 0.96 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 440.00 | 11.20 | 12.80 | 12.00 | 11.00 | +6.40 | +139.13% | 0.03 | 32 | 126 | 0.28 | 0.85 | 0.02 | -0.71 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 450.00 | 2.20 | 5.10 | 3.65 | 4.50 | +2.35 | +109.31% | 0.01 | 145 | 200 | 0.23 | 0.55 | 0.04 | -1.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 460.00 | 0.65 | 0.90 | 0.78 | 0.86 | +0.36 | +72.00% | 0.00 | 118 | 1,150 | 0.27 | 0.16 | 0.03 | -0.55 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 470.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 30 | 307 | 0.30 | 0.02 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.13 | +86.67% | 0.00 | 62 | 298 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 490.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 24 | 139 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 514 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 305 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 3 | 376 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 236 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.10 | 0.05 | 1.68 | +1.18 | +236.00% | 0.00 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 1.88 | +0.88 | +88.00% | 0.00 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.90 | 0.45 | 0.04 | -0.01 | -20.00% | 0.00 | 1,075 | 1,710 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 14 | 206 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 235 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 420.00 | 0.10 | 0.50 | 0.30 | 0.19 | -0.31 | -62.00% | 0.00 | 60 | 895 | 0.55 | -0.01 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 430.00 | 0.05 | 0.95 | 0.50 | 0.20 | -0.73 | -78.50% | 0.00 | 12 | 433 | 0.41 | -0.04 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 440.00 | 0.70 | 1.00 | 0.85 | 0.79 | -3.23 | -80.35% | 0.00 | 33 | 326 | 0.33 | -0.15 | 0.02 | -0.71 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 450.00 | 2.80 | 3.60 | 3.20 | 2.90 | -7.56 | -72.28% | 0.01 | 243 | 354 | 0.28 | -0.45 | 0.04 | -1.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 460.00 | 9.30 | 10.30 | 9.80 | 9.57 | -9.63 | -50.16% | 0.02 | 301 | 573 | 0.34 | -0.84 | 0.03 | -0.55 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 470.00 | 18.70 | 20.00 | 19.35 | 22.30 | -5.75 | -20.50% | 0.04 | 116 | 186 | 0.49 | -0.98 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 480.00 | 25.50 | 30.90 | 28.20 | 19.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:04 PM EST |
| 490.00 | 36.00 | 41.00 | 38.50 | 39.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 500.00 | 45.80 | 51.00 | 48.40 | 36.83 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 510.00 | 55.70 | 61.10 | 58.40 | 47.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:04 PM EST |
| 520.00 | 65.60 | 71.10 | 68.35 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:04 PM EST |
| 530.00 | 75.60 | 81.10 | 78.35 | 72.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:04 PM EST |
| 540.00 | 85.40 | 91.10 | 88.25 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:04 PM EST |
| 550.00 | 95.60 | 101.00 | 98.30 | 82.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:04 PM EST |
| 560.00 | 105.60 | 111.10 | 108.35 | 92.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:04 PM EST |
| 570.00 | 115.60 | 121.00 | 118.30 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 580.00 | 125.70 | 131.10 | 128.40 | % | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 590.00 | 135.70 | 141.10 | 138.40 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 600.00 | 145.60 | 151.10 | 148.35 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |