Options Chain for DOMINOS PIZZA INC COM (DPZ) - $357.26 as of 8/12/2026 9:19:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 159.40 | 166.40 | 162.90 | % | 0.86 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 195.00 | 154.60 | 161.40 | 158.00 | % | 0.81 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 200.00 | 149.40 | 156.40 | 152.90 | % | 0.76 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 210.00 | 139.40 | 146.50 | 142.95 | % | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 220.00 | 129.40 | 136.50 | 132.95 | % | 0.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 230.00 | 120.00 | 126.20 | 123.10 | % | 0.54 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 240.00 | 110.00 | 116.20 | 113.10 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 250.00 | 100.00 | 106.20 | 103.10 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 260.00 | 90.00 | 96.20 | 93.10 | 84.32 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:04 AM EST |
| 270.00 | 80.00 | 86.20 | 83.10 | 74.47 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:04 AM EST |
| 280.00 | 70.00 | 76.30 | 73.15 | 66.80 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:04 AM EST |
| 290.00 | 60.00 | 66.70 | 63.35 | 34.80 | 0.00 | 0.00% | 0.22 | 0 | 144 | 0.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:04 AM EST |
| 300.00 | 50.10 | 56.80 | 53.45 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.81 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 8/12/2026 9:59:04 AM EST |
| 310.00 | 40.20 | 46.40 | 43.30 | 45.11 | 0.00 | 0.00% | 0.14 | 0 | 896 | 0.70 | 0.98 | 0.00 | -0.13 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 320.00 | 30.40 | 36.60 | 33.50 | 33.84 | -3.76 | -10.00% | 0.10 | 1 | 168 | 0.58 | 0.95 | 0.00 | -0.24 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 330.00 | 21.00 | 27.00 | 24.00 | 22.60 | 0.00 | 0.00% | 0.07 | 0 | 774 | 0.49 | 0.90 | 0.01 | -0.31 | 8/10/2026 | 8/12/2026 9:59:04 AM EST |
| 340.00 | 13.20 | 18.20 | 15.70 | 15.25 | -7.44 | -32.79% | 0.05 | 1 | 573 | 0.43 | 0.77 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 350.00 | 5.10 | 10.80 | 7.95 | 8.10 | -4.60 | -36.22% | 0.02 | 1 | 478 | 0.28 | 0.57 | 0.02 | -0.45 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 360.00 | 3.30 | 7.20 | 5.25 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 0.34 | 0.35 | 0.02 | -0.40 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 370.00 | 0.00 | 6.40 | 3.20 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.57 | 0.17 | 0.02 | -0.26 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 380.00 | 0.60 | 2.90 | 1.75 | 0.60 | -1.00 | -62.50% | 0.00 | 9 | 224 | 0.47 | 0.07 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.48 | 0.02 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 400.00 | 0.05 | 1.85 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 344 | 0.79 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 430.00 | 0.00 | 5.10 | 2.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:04 AM EST |
| 440.00 | 0.00 | 2.75 | 1.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 450.00 | 0.00 | 5.10 | 2.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:04 AM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 5.10 | 2.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:04 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:59:04 AM EST |
| 220.00 | 0.00 | 5.10 | 2.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:04 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:04 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:04 AM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 300.00 | 0.05 | 0.95 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.54 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 310.00 | 0.15 | 1.00 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.48 | -0.02 | 0.00 | -0.13 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 320.00 | 0.10 | 1.70 | 0.90 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.41 | -0.05 | 0.00 | -0.24 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 330.00 | 0.30 | 3.00 | 1.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.38 | -0.10 | 0.01 | -0.31 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 340.00 | 1.50 | 3.50 | 2.50 | 2.60 | +0.60 | +30.00% | 0.01 | 15 | 109 | 0.27 | -0.23 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 350.00 | 3.30 | 7.80 | 5.55 | 6.00 | +1.29 | +27.39% | 0.02 | 5 | 52 | 0.29 | -0.43 | 0.02 | -0.45 | 8/12/2026 | 8/12/2026 9:59:04 AM EST |
| 360.00 | 9.10 | 12.90 | 11.00 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.32 | -0.65 | 0.02 | -0.40 | 8/11/2026 | 8/12/2026 9:59:04 AM EST |
| 370.00 | 16.30 | 20.60 | 18.45 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | -0.83 | 0.02 | -0.26 | 8/4/2026 | 8/12/2026 9:59:04 AM EST |
| 380.00 | 24.90 | 29.60 | 27.25 | 20.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.93 | 0.01 | -0.13 | 8/5/2026 | 8/12/2026 9:59:04 AM EST |
| 390.00 | 34.40 | 39.10 | 36.75 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 8/12/2026 9:59:04 AM EST | |||
| 400.00 | 44.80 | 48.90 | 46.85 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/12/2026 9:59:04 AM EST | |||
| 410.00 | 54.80 | 58.90 | 56.85 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 420.00 | 62.50 | 68.80 | 65.65 | 59.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:04 AM EST |
| 430.00 | 72.00 | 80.90 | 76.45 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 440.00 | 82.00 | 90.90 | 86.45 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:04 AM EST | |||
| 450.00 | 92.00 | 100.90 | 96.45 | 129.33 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:59:04 AM EST |
| 460.00 | 102.00 | 108.80 | 105.40 | 139.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:59:04 AM EST |