Options Chain for DOMINOS PIZZA INC COM (DPZ) - $446.77 as of 6/19/2025 7:18:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 234.10 | 241.30 | 228.00 | 0.00 | 0.00% | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:10 PM EST |
| 220.00 | 224.20 | 231.30 | 229.85 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 230.00 | 214.20 | 221.30 | 219.87 | 0.00 | 0.00% | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 240.00 | 204.20 | 211.30 | 191.95 | 0.00 | 0.00% | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:10 PM EST |
| 250.00 | 194.20 | 201.30 | 183.25 | 0.00 | 0.00% | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 6/18/2025 3:29:10 PM EST |
| 260.00 | 184.20 | 191.30 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 270.00 | 174.20 | 181.30 | 196.33 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:10 PM EST |
| 280.00 | 164.00 | 171.30 | 186.37 | 0.00 | 0.00% | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:10 PM EST |
| 290.00 | 155.80 | 161.30 | 172.75 | 0.00 | 0.00% | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:10 PM EST |
| 300.00 | 145.80 | 150.50 | 158.88 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:10 PM EST |
| 310.00 | 134.20 | 141.30 | 220.52 | 0.00 | 0.00% | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 6/18/2025 3:29:10 PM EST |
| 320.00 | 124.20 | 131.20 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 330.00 | 114.20 | 121.40 | 203.52 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 6/18/2025 3:29:10 PM EST |
| 340.00 | 104.20 | 111.40 | 110.46 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 350.00 | 94.20 | 100.80 | 100.44 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 360.00 | 85.80 | 91.40 | 90.60 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 370.00 | 75.00 | 81.40 | 81.80 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:29:10 PM EST |
| 380.00 | 64.90 | 70.80 | 80.50 | 0.00 | 0.00% | 0 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 390.00 | 55.80 | 61.20 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 400.00 | 45.80 | 51.50 | 54.63 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 410.00 | 34.90 | 40.60 | 42.58 | 0.00 | 0.00% | 0 | 210 | 1.27 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 420.00 | 26.00 | 31.40 | 29.03 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 430.00 | 16.30 | 21.10 | 25.32 | 0.00 | 0.00% | 0 | 68 | 0.67 | 0.92 | 0.01 | -0.46 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 440.00 | 6.90 | 12.20 | 12.03 | -8.67 | -41.89% | 2 | 48 | 0.32 | 0.80 | 0.02 | -0.77 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 450.00 | 2.35 | 4.20 | 3.00 | -11.35 | -79.10% | 60 | 434 | 0.35 | 0.48 | 0.04 | -1.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 460.00 | 0.05 | 3.40 | 0.70 | -3.80 | -84.45% | 17 | 150 | 0.27 | 0.13 | 0.03 | -0.60 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | -1.34 | -97.81% | 9 | 133 | 0.33 | 0.02 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 8 | 336 | 0.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 490.00 | 0.00 | 0.25 | 0.20 | -0.14 | -41.18% | 1 | 278 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 500.00 | 0.00 | 1.20 | 0.50 | +0.44 | +733.34% | 2 | 495 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 510.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 520.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 284 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 530.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 540.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 424 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 550.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:10 PM EST |
| 560.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 37 | 2.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:10 PM EST |
| 570.00 | 0.00 | 2.80 | 1.57 | 0.00 | 0.00% | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:10 PM EST |
| 580.00 | 0.00 | 2.80 | 1.42 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:10 PM EST |
| 590.00 | 0.00 | 2.80 | 0.15 | 0.00 | 0.00% | 0 | 28 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:10 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:10 PM EST |
| 620.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 230 | 2.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:10 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:10 PM EST |
| 660.00 | 0.00 | 2.80 | 0.67 | 0.00 | 0.00% | 0 | 77 | 3.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:10 PM EST |
| 680.00 | 0.00 | 2.80 | 0.21 | 0.00 | 0.00% | 0 | 66 | 3.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:10 PM EST |
| 700.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.30 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:10 PM EST |
| 720.00 | 0.00 | 2.80 | 0.69 | 0.00 | 0.00% | 0 | 16 | 3.64 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:29:10 PM EST |
| 740.00 | 0.00 | 2.80 | 0.49 | 0.00 | 0.00% | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:10 PM EST |
| 760.00 | 0.00 | 2.80 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/18/2025 3:29:10 PM EST |
| 780.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:10 PM EST |
| 800.00 | 0.00 | 1.65 | 0.14 | 0.00 | 0.00% | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:10 PM EST |
| 220.00 | 0.00 | 2.80 | 1.84 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:10 PM EST |
| 230.00 | 0.00 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:10 PM EST |
| 240.00 | 0.00 | 2.80 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:10 PM EST |
| 250.00 | 0.00 | 2.80 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:10 PM EST |
| 260.00 | 0.00 | 2.80 | 0.07 | 0.00 | 0.00% | 0 | 33 | 4.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:10 PM EST |
| 270.00 | 0.00 | 2.80 | 0.05 | 0.00 | 0.00% | 0 | 27 | 4.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:10 PM EST |
| 280.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 51 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:10 PM EST |
| 290.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:10 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 181 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 310.00 | 0.00 | 3.40 | 0.06 | 0.00 | 0.00% | 0 | 285 | 2.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 320.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 136 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:10 PM EST |
| 330.00 | 0.00 | 2.80 | 0.85 | 0.00 | 0.00% | 0 | 639 | 3.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:10 PM EST |
| 340.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 64 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:10 PM EST |
| 350.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 550 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 360.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 71 | 2.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 370.00 | 0.00 | 0.85 | 0.10 | +0.05 | +100.00% | 1 | 57 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 380.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 390.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 169 | 1.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:10 PM EST |
| 400.00 | 0.00 | 0.05 | 0.06 | -0.34 | -85.00% | 2 | 405 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 100 | 0.65 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 420.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 286 | 1.17 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 430.00 | 0.00 | 1.10 | 0.20 | -0.08 | -28.58% | 28 | 226 | 0.37 | -0.08 | 0.01 | -0.46 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 440.00 | 0.05 | 3.10 | 1.58 | +1.18 | +295.00% | 57 | 746 | 0.28 | -0.20 | 0.02 | -0.77 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 450.00 | 2.50 | 6.80 | 4.65 | +2.75 | +144.74% | 35 | 684 | 0.24 | -0.52 | 0.04 | -1.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 460.00 | 9.90 | 15.40 | 8.48 | +4.48 | +112.00% | 4 | 307 | 0.44 | -0.87 | 0.03 | -0.60 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 470.00 | 19.80 | 24.30 | 20.63 | +7.63 | +58.70% | 2 | 132 | 0.68 | -0.98 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 480.00 | 29.90 | 34.30 | 25.27 | +7.77 | +44.40% | 3 | 135 | 0.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 490.00 | 39.80 | 45.00 | 39.41 | +5.01 | +14.57% | 330 | 60 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 500.00 | 49.80 | 55.20 | 49.70 | +10.00 | +25.19% | 110 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 510.00 | 59.80 | 64.40 | 59.27 | +6.12 | +11.52% | 110 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 520.00 | 68.70 | 74.90 | 66.80 | +1.80 | +2.77% | 7 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 530.00 | 79.80 | 85.30 | 76.80 | +7.60 | +10.99% | 117 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 540.00 | 89.00 | 95.60 | 79.10 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:10 PM EST |
| 550.00 | 99.70 | 104.30 | 95.18 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 560.00 | 109.10 | 115.80 | 72.30 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 6/18/2025 3:29:10 PM EST |
| 570.00 | 119.40 | 126.50 | 78.30 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 6/18/2025 3:29:10 PM EST |
| 580.00 | 129.60 | 134.30 | 106.00 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 6/18/2025 3:29:10 PM EST |
| 590.00 | 138.80 | 146.30 | 135.65 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 600.00 | 148.80 | 155.70 | 145.65 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:10 PM EST |
| 620.00 | 169.70 | 174.20 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 640.00 | 189.40 | 196.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 660.00 | 208.90 | 215.70 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 680.00 | 228.80 | 237.00 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 700.00 | 248.90 | 255.90 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 720.00 | 269.10 | 275.90 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 740.00 | 288.80 | 295.90 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 760.00 | 308.80 | 315.90 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 780.00 | 328.80 | 335.90 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 800.00 | 349.60 | 356.30 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST |