Options Chain for DOMINOS PIZZA INC COM (DPZ) - $309.90 as of 10/9/2026 6:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 104.80 | 113.90 | 109.35 | 91.43 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 95.20 | 103.90 | 99.55 | 81.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 85.20 | 93.90 | 89.55 | 83.49 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 77.00 | 83.30 | 80.15 | % | 0.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 240.00 | 65.50 | 72.10 | 68.80 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 250.00 | 57.20 | 63.90 | 60.55 | 41.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 45.80 | 52.60 | 49.20 | 33.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 270.00 | 36.30 | 44.50 | 40.40 | 26.44 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.22 | 0.97 | 0.00 | -0.07 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 27.20 | 35.80 | 31.50 | 25.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.10 | 0.91 | 0.01 | -0.25 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 290.00 | 19.00 | 26.20 | 22.60 | 19.19 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.91 | 0.80 | 0.01 | -0.46 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 300.00 | 12.00 | 17.40 | 14.70 | 15.50 | -0.30 | -1.90% | 0.05 | 3 | 58 | 0.57 | 0.65 | 0.01 | -0.64 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 9.50 | 10.80 | 10.15 | 9.65 | -0.87 | -8.27% | 0.03 | 10 | 107 | 0.63 | 0.50 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 6.10 | 7.30 | 6.70 | 6.10 | -0.65 | -9.63% | 0.02 | 45 | 216 | 0.66 | 0.36 | 0.01 | -0.72 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 3.10 | 4.50 | 3.80 | 3.10 | -1.00 | -24.39% | 0.01 | 50 | 470 | 0.64 | 0.25 | 0.01 | -0.64 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 0.35 | 2.80 | 1.58 | 1.66 | -0.44 | -20.96% | 0.00 | 33 | 124 | 0.56 | 0.17 | 0.01 | -0.52 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 0.05 | 1.50 | 0.78 | 1.05 | -0.15 | -12.50% | 0.00 | 13 | 334 | 0.54 | 0.11 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 360.00 | 0.30 | 2.65 | 1.48 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 111 | 0.77 | 0.06 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 370.00 | 0.20 | 0.80 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.71 | 0.04 | 0.00 | -0.16 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.73 | 0.02 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.75 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 146 | 0.82 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.73 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.14 | -0.26 | -65.00% | 0.00 | 6 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 250.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.08 | -21.63% | 0.00 | 15 | 208 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 0.35 | 0.90 | 0.63 | 0.50 | -0.25 | -33.34% | 0.00 | 69 | 391 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 270.00 | 0.70 | 1.10 | 0.90 | 0.88 | -0.76 | -46.35% | 0.00 | 22 | 361 | 0.67 | -0.03 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 1.85 | 2.25 | 2.05 | 2.13 | -0.17 | -7.40% | 0.01 | 69 | 386 | 0.67 | -0.09 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 290.00 | 3.60 | 4.50 | 4.05 | 3.95 | -0.05 | -1.25% | 0.01 | 29 | 394 | 0.66 | -0.20 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 300.00 | 5.00 | 7.90 | 6.45 | 6.70 | -0.40 | -5.64% | 0.02 | 27 | 541 | 0.61 | -0.35 | 0.01 | -0.64 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 8.30 | 15.50 | 11.90 | 11.20 | -0.55 | -4.69% | 0.04 | 17 | 141 | 0.66 | -0.50 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 12.80 | 21.40 | 17.10 | 17.00 | -0.20 | -1.17% | 0.05 | 5 | 50 | 0.59 | -0.64 | 0.01 | -0.72 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 20.00 | 28.60 | 24.30 | 24.16 | -1.48 | -5.78% | 0.07 | 8 | 43 | 0.89 | -0.75 | 0.01 | -0.64 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 29.90 | 36.90 | 33.40 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.94 | -0.83 | 0.01 | -0.52 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 37.80 | 45.90 | 41.85 | 42.30 | -18.04 | -29.90% | 0.12 | 1 | 13 | 1.01 | -0.89 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 360.00 | 47.00 | 55.30 | 51.15 | 48.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.25 | 9/11/2026 | 10/9/2026 3:59:58 PM EST |
| 370.00 | 56.70 | 63.50 | 60.10 | 72.97 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | -0.96 | 0.00 | -0.16 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 380.00 | 66.40 | 75.00 | 70.70 | 42.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.10 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 390.00 | 76.30 | 85.60 | 80.95 | 78.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.05 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 86.30 | 95.00 | 90.65 | 54.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 8/28/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 96.30 | 105.00 | 100.65 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 420.00 | 106.30 | 115.00 | 110.65 | 123.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 430.00 | 116.30 | 125.00 | 120.65 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 440.00 | 126.30 | 135.00 | 130.65 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 450.00 | 136.30 | 145.00 | 140.65 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 460.00 | 146.30 | 155.00 | 150.65 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 470.00 | 156.30 | 165.00 | 160.65 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 480.00 | 166.30 | 175.00 | 170.65 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |