Options Chain for DOMINOS PIZZA INC COM (DPZ) - $312.47 as of 6/22/2026 1:38:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 108.50 | 115.40 | 111.95 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 190.00 | 103.50 | 110.20 | 106.85 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 195.00 | 98.50 | 105.60 | 102.05 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 200.00 | 93.50 | 100.40 | 96.95 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 210.00 | 83.80 | 90.50 | 87.15 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 220.00 | 73.70 | 80.70 | 77.20 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 230.00 | 63.80 | 70.70 | 67.25 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 6/22/2026 4:00:01 PM EST | |||
| 240.00 | 54.00 | 61.00 | 57.50 | % | 0.24 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 6/22/2026 4:00:01 PM EST | |||
| 250.00 | 45.10 | 50.50 | 47.80 | % | 0.19 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.08 | 6/22/2026 4:00:01 PM EST | |||
| 260.00 | 35.40 | 41.00 | 38.20 | 47.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.93 | 0.00 | -0.11 | 5/15/2026 | 6/22/2026 4:00:01 PM EST |
| 270.00 | 26.50 | 32.20 | 29.35 | 31.50 | % | 0.11 | 1 | 0 | 0.51 | 0.87 | 0.01 | -0.15 | 6/22/2026 | 6/22/2026 4:00:01 PM EST | |
| 280.00 | 18.00 | 21.50 | 19.75 | 21.50 | -19.50 | -47.57% | 0.07 | 11 | 1 | 0.30 | 0.76 | 0.01 | -0.19 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 290.00 | 12.40 | 14.90 | 13.65 | 14.30 | -17.70 | -55.32% | 0.05 | 17 | 3 | 0.33 | 0.62 | 0.01 | -0.22 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 300.00 | 8.00 | 9.70 | 8.85 | 9.00 | -10.38 | -53.56% | 0.03 | 65 | 60 | 0.33 | 0.47 | 0.02 | -0.23 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 310.00 | 4.00 | 5.90 | 4.95 | 5.30 | -11.60 | -68.64% | 0.02 | 45 | 150 | 0.32 | 0.32 | 0.01 | -0.20 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 320.00 | 1.25 | 3.50 | 2.38 | 2.95 | -5.60 | -65.50% | 0.01 | 62 | 187 | 0.34 | 0.20 | 0.01 | -0.16 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 330.00 | 1.25 | 1.60 | 1.43 | 1.45 | -3.65 | -71.57% | 0.00 | 207 | 169 | 0.33 | 0.12 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 340.00 | 0.40 | 0.85 | 0.63 | 0.85 | -2.35 | -73.44% | 0.00 | 83 | 418 | 0.33 | 0.06 | 0.00 | -0.07 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 350.00 | 0.10 | 1.20 | 0.65 | 0.40 | -1.30 | -76.48% | 0.00 | 41 | 244 | 0.33 | 0.03 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.90 | 0.45 | 0.43 | -0.83 | -65.88% | 0.00 | 4 | 116 | 0.46 | 0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 1.20 | 0.60 | 0.46 | -0.27 | -36.99% | 0.00 | 15 | 87 | 0.54 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.10 | -0.64 | -86.49% | 0.01 | 1 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/22/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/22/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/22/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/22/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | 0.10 | -0.55 | -84.62% | 0.00 | 1 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.05 | -0.27 | -84.38% | 0.00 | 4 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 6/22/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.01 | 0.00 | -0.05 | 6/18/2026 | 6/22/2026 4:00:01 PM EST |
| 250.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.01 | +2.57% | 0.00 | 116 | 70 | 0.37 | -0.03 | 0.00 | -0.08 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 260.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.40 | +80.00% | 0.00 | 102 | 144 | 0.35 | -0.07 | 0.00 | -0.11 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 270.00 | 1.45 | 2.15 | 1.80 | 2.00 | +1.15 | +135.30% | 0.01 | 63 | 187 | 0.33 | -0.13 | 0.01 | -0.15 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 280.00 | 3.30 | 4.10 | 3.70 | 4.05 | +2.22 | +121.32% | 0.01 | 69 | 1,954 | 0.33 | -0.24 | 0.01 | -0.19 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 290.00 | 6.00 | 7.20 | 6.60 | 7.05 | +3.76 | +114.29% | 0.02 | 244 | 364 | 0.31 | -0.38 | 0.01 | -0.22 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 300.00 | 11.00 | 13.00 | 12.00 | 12.05 | +6.55 | +119.10% | 0.04 | 115 | 457 | 0.33 | -0.53 | 0.02 | -0.23 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 310.00 | 17.50 | 19.40 | 18.45 | 19.00 | +9.70 | +104.31% | 0.06 | 80 | 349 | 0.33 | -0.68 | 0.01 | -0.20 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 320.00 | 24.30 | 27.70 | 26.00 | 25.02 | +10.83 | +76.33% | 0.08 | 32 | 295 | 0.29 | -0.80 | 0.01 | -0.16 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 330.00 | 31.30 | 37.40 | 34.35 | 34.40 | +16.90 | +96.58% | 0.10 | 13 | 179 | 0.47 | -0.88 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 340.00 | 41.10 | 47.20 | 44.15 | 28.84 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.54 | -0.94 | 0.00 | -0.07 | 6/18/2026 | 6/22/2026 4:00:01 PM EST |
| 350.00 | 50.30 | 58.00 | 54.15 | 52.90 | +16.40 | +44.94% | 0.15 | 3 | 89 | 0.65 | -0.97 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 360.00 | 60.30 | 68.00 | 64.15 | 62.40 | +21.00 | +50.73% | 0.18 | 1 | 25 | 0.72 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 370.00 | 70.60 | 78.00 | 74.30 | 71.30 | +23.86 | +50.30% | 0.20 | 3 | 3 | 0.78 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 380.00 | 80.30 | 88.00 | 84.15 | 65.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 4:00:01 PM EST |
| 390.00 | 90.80 | 98.00 | 94.40 | 80.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 4:00:01 PM EST |
| 400.00 | 100.30 | 108.00 | 104.15 | 64.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/22/2026 4:00:01 PM EST |
| 410.00 | 110.30 | 117.30 | 113.80 | 105.41 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/22/2026 4:00:01 PM EST |
| 420.00 | 120.30 | 128.00 | 124.15 | 125.30 | +22.80 | +22.25% | 0.30 | 3 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:01 PM EST |
| 430.00 | 130.30 | 138.00 | 134.15 | 106.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:01 PM EST |
| 440.00 | 140.40 | 147.40 | 143.90 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 450.00 | 150.60 | 158.00 | 154.30 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 460.00 | 160.60 | 168.00 | 164.30 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 470.00 | 170.30 | 177.30 | 173.80 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 480.00 | 180.30 | 188.00 | 184.15 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 490.00 | 190.30 | 197.90 | 194.10 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 500.00 | 200.30 | 207.40 | 203.85 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 510.00 | 210.30 | 217.60 | 213.95 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 520.00 | 220.50 | 228.00 | 224.25 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 530.00 | 230.60 | 237.40 | 234.00 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 540.00 | 240.30 | 248.00 | 244.15 | % | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 550.00 | 250.30 | 258.00 | 254.15 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST | |||
| 560.00 | 260.30 | 268.00 | 264.15 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:01 PM EST |