Options Chain for DOMINOS PIZZA INC COM (DPZ) - $332.53 as of 5/8/2026 2:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 110.40 | 118.10 | 114.25 | 124.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 220.00 | 100.40 | 108.10 | 104.25 | % | 0.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 230.00 | 91.10 | 98.10 | 94.60 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 240.00 | 80.40 | 88.10 | 84.25 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 250.00 | 70.40 | 78.10 | 74.25 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 260.00 | 60.40 | 67.70 | 64.05 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 270.00 | 50.80 | 56.10 | 53.45 | 96.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:13 PM EST |
| 280.00 | 40.80 | 46.10 | 43.45 | 92.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 4:00:13 PM EST |
| 290.00 | 30.90 | 36.20 | 33.55 | 41.55 | -3.45 | -7.67% | 0.12 | 5 | 7 | 0.73 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 300.00 | 21.60 | 26.20 | 23.90 | 23.70 | -12.80 | -35.07% | 0.08 | 3 | 44 | 0.57 | 0.92 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 310.00 | 12.90 | 16.80 | 14.85 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | 0.83 | 0.02 | -0.33 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 320.00 | 7.20 | 7.90 | 7.55 | 15.61 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.31 | 0.62 | 0.03 | -0.42 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 330.00 | 2.60 | 3.10 | 2.85 | 2.85 | -4.81 | -62.80% | 0.01 | 34 | 428 | 0.30 | 0.32 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 340.00 | 0.75 | 1.45 | 1.10 | 1.00 | -2.20 | -68.75% | 0.00 | 54 | 889 | 0.30 | 0.11 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 350.00 | 0.20 | 0.60 | 0.40 | 0.45 | -1.09 | -70.78% | 0.00 | 78 | 276 | 0.35 | 0.03 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 17 | 190 | 0.45 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 370.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 140 | 850 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 380.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.02 | +11.12% | 0.00 | 398 | 1,728 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,568 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 494 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 410.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 522 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:13 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 640.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 660.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.13 | -56.53% | 0.00 | 8 | 39 | 0.66 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.57 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.45 | +0.15 | +50.00% | 0.00 | 15 | 803 | 0.32 | -0.08 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 310.00 | 0.65 | 1.40 | 1.03 | 1.10 | +0.50 | +83.34% | 0.00 | 12 | 322 | 0.32 | -0.17 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 320.00 | 3.20 | 4.00 | 3.60 | 4.00 | +2.75 | +220.00% | 0.01 | 205 | 903 | 0.29 | -0.38 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 330.00 | 8.30 | 9.40 | 8.85 | 8.40 | +3.83 | +83.81% | 0.03 | 57 | 1,582 | 0.28 | -0.68 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 340.00 | 15.50 | 18.80 | 17.15 | 16.95 | +8.97 | +112.41% | 0.05 | 3 | 1,943 | 0.46 | -0.89 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 350.00 | 24.40 | 29.40 | 26.90 | 28.65 | +10.72 | +59.79% | 0.08 | 3 | 672 | 0.66 | -0.97 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 360.00 | 34.00 | 39.50 | 36.75 | 35.95 | +1.18 | +3.40% | 0.10 | 1 | 306 | 0.80 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 370.00 | 44.70 | 49.20 | 46.95 | 46.92 | +6.49 | +16.06% | 0.13 | 3 | 683 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 380.00 | 54.50 | 59.00 | 56.75 | 56.80 | +1.74 | +3.16% | 0.15 | 2 | 1,253 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 390.00 | 64.20 | 69.60 | 66.90 | 59.57 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 400.00 | 74.20 | 79.50 | 76.85 | 69.59 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 410.00 | 84.20 | 89.80 | 87.00 | 39.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 420.00 | 94.20 | 99.20 | 96.70 | 82.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:13 PM EST |
| 430.00 | 102.60 | 109.60 | 106.10 | 59.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:13 PM EST |
| 440.00 | 112.20 | 119.90 | 116.05 | 78.34 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:13 PM EST |
| 450.00 | 122.20 | 129.90 | 126.05 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 460.00 | 133.50 | 139.90 | 136.70 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 470.00 | 143.30 | 149.90 | 146.60 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 480.00 | 153.30 | 159.90 | 156.60 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 490.00 | 163.30 | 169.90 | 166.60 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 500.00 | 172.40 | 179.90 | 176.15 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 510.00 | 183.30 | 189.90 | 186.60 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 520.00 | 193.30 | 199.90 | 196.60 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 530.00 | 203.30 | 209.90 | 206.60 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 540.00 | 212.40 | 219.90 | 216.15 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 550.00 | 223.30 | 229.90 | 226.60 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 560.00 | 233.10 | 239.50 | 236.30 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 570.00 | 242.40 | 249.90 | 246.15 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 580.00 | 253.30 | 259.90 | 256.60 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 590.00 | 262.50 | 269.90 | 266.20 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 600.00 | 273.30 | 279.90 | 276.60 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 620.00 | 293.20 | 299.90 | 296.55 | % | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 640.00 | 313.80 | 319.50 | 316.65 | % | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 660.00 | 332.50 | 339.80 | 336.15 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |