Options Chain for DOMINOS PIZZA INC COM (DPZ) - $424.64 as of 12/3/2025 3:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 198.00 | 205.90 | 201.95 | 217.10 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 4:00:06 PM EST |
| 240.00 | 188.00 | 195.90 | 191.95 | % | 0.80 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 250.00 | 178.00 | 186.00 | 182.00 | % | 0.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 260.00 | 168.00 | 176.20 | 172.10 | % | 0.66 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 270.00 | 158.00 | 166.20 | 162.10 | 193.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:06 PM EST |
| 280.00 | 149.30 | 155.50 | 152.40 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 290.00 | 139.90 | 145.50 | 142.70 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 300.00 | 130.30 | 134.60 | 132.45 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 310.00 | 119.90 | 125.50 | 122.70 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 320.00 | 108.00 | 116.30 | 112.15 | 89.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:06 PM EST |
| 330.00 | 99.90 | 106.30 | 103.10 | 137.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:06 PM EST |
| 340.00 | 89.90 | 94.40 | 92.15 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 350.00 | 80.10 | 85.40 | 82.75 | 52.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:06 PM EST |
| 360.00 | 70.20 | 74.40 | 72.30 | 48.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:06 PM EST |
| 370.00 | 60.20 | 64.70 | 62.45 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:06 PM EST |
| 380.00 | 50.30 | 54.80 | 52.55 | 33.90 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.57 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 12/3/2025 4:00:06 PM EST |
| 390.00 | 40.80 | 44.00 | 42.40 | 38.67 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.44 | 0.96 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 400.00 | 31.00 | 34.80 | 32.90 | 34.00 | +4.20 | +14.10% | 0.08 | 3 | 79 | 0.40 | 0.91 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 410.00 | 22.00 | 25.80 | 23.90 | 24.77 | +6.88 | +38.46% | 0.06 | 2 | 68 | 0.27 | 0.82 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 420.00 | 15.40 | 16.70 | 16.05 | 15.34 | +4.44 | +40.74% | 0.04 | 11 | 254 | 0.27 | 0.69 | 0.01 | -0.24 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 430.00 | 9.30 | 10.60 | 9.95 | 9.85 | +2.95 | +42.76% | 0.02 | 35 | 639 | 0.26 | 0.53 | 0.02 | -0.27 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 440.00 | 4.90 | 5.40 | 5.15 | 5.10 | +1.50 | +41.67% | 0.01 | 19 | 253 | 0.25 | 0.35 | 0.02 | -0.24 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 450.00 | 2.20 | 2.65 | 2.43 | 2.25 | +0.56 | +33.14% | 0.01 | 28 | 165 | 0.24 | 0.20 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 460.00 | 0.70 | 1.25 | 0.98 | 0.89 | +0.22 | +32.84% | 0.00 | 7 | 76 | 0.24 | 0.10 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.28 | 0.04 | 0.00 | -0.06 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 92 | 0.27 | 0.01 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.40 | -0.45 | -52.95% | 0.00 | 1 | 52 | 0.33 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.45 | -60.00% | 0.00 | 1 | 101 | 0.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 5.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 1.25 | 0.63 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 1.85 | 0.93 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 4:00:06 PM EST |
| 640.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/3/2025 4:00:06 PM EST |
| 700.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 720.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 7 | 173 | 0.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 531 | 0.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 380.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.20 | -40.00% | 0.00 | 13 | 2,099 | 0.30 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 390.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.32 | -34.79% | 0.00 | 6 | 361 | 0.30 | -0.04 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 400.00 | 1.00 | 1.50 | 1.25 | 1.21 | -0.69 | -36.32% | 0.00 | 12 | 210 | 0.28 | -0.09 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 410.00 | 2.15 | 2.85 | 2.50 | 2.56 | -1.96 | -43.37% | 0.01 | 9 | 166 | 0.27 | -0.18 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 420.00 | 4.40 | 5.20 | 4.80 | 4.87 | -2.03 | -29.42% | 0.01 | 22 | 203 | 0.26 | -0.31 | 0.01 | -0.24 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 430.00 | 8.20 | 9.30 | 8.75 | 8.90 | -4.33 | -32.73% | 0.02 | 4 | 64 | 0.26 | -0.47 | 0.02 | -0.27 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 440.00 | 13.00 | 15.00 | 14.00 | 14.48 | -7.82 | -35.07% | 0.03 | 5 | 49 | 0.24 | -0.65 | 0.02 | -0.24 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 450.00 | 19.70 | 23.50 | 21.60 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.23 | -0.80 | 0.01 | -0.18 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 460.00 | 28.30 | 32.20 | 30.25 | 60.50 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.35 | -0.90 | 0.01 | -0.11 | 11/6/2025 | 12/3/2025 4:00:06 PM EST |
| 470.00 | 37.70 | 41.70 | 39.70 | 59.14 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.38 | -0.96 | 0.00 | -0.06 | 10/8/2025 | 12/3/2025 4:00:06 PM EST |
| 480.00 | 47.60 | 52.10 | 49.85 | 58.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | -0.99 | 0.00 | -0.02 | 10/2/2025 | 12/3/2025 4:00:06 PM EST |
| 490.00 | 57.50 | 61.40 | 59.45 | 65.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 10/14/2025 | 12/3/2025 4:00:06 PM EST |
| 500.00 | 67.50 | 71.30 | 69.40 | 59.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 4:00:06 PM EST |
| 510.00 | 77.40 | 82.00 | 79.70 | 108.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 520.00 | 87.40 | 91.70 | 89.55 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 4:00:06 PM EST |
| 530.00 | 96.90 | 102.00 | 99.45 | 67.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:06 PM EST |
| 540.00 | 106.90 | 112.00 | 109.45 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 550.00 | 116.90 | 122.60 | 119.75 | 84.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:06 PM EST |
| 560.00 | 125.00 | 131.90 | 128.45 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 570.00 | 136.80 | 141.90 | 139.35 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 580.00 | 146.80 | 151.90 | 149.35 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 590.00 | 156.50 | 161.90 | 159.20 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 600.00 | 166.80 | 171.80 | 169.30 | 116.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 4:00:06 PM EST |
| 610.00 | 176.80 | 181.90 | 179.35 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 620.00 | 186.50 | 191.50 | 189.00 | 163.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 4:00:06 PM EST |
| 640.00 | 206.80 | 211.80 | 209.30 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 660.00 | 226.40 | 231.80 | 229.10 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 680.00 | 246.40 | 251.70 | 249.05 | 195.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 4:00:06 PM EST |
| 700.00 | 266.70 | 270.80 | 268.75 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 720.00 | 286.60 | 291.70 | 289.15 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST |