Options Chain for DOMINOS PIZZA INC COM (DPZ) - $361.55 as of 8/7/2026 7:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 159.00 | 166.10 | 162.55 | % | 0.86 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 154.00 | 161.30 | 157.65 | 90.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 149.00 | 156.20 | 152.60 | 135.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 139.20 | 146.20 | 142.70 | 104.79 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 129.10 | 136.30 | 132.70 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 230.00 | 119.20 | 126.30 | 122.75 | % | 0.53 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 109.30 | 116.40 | 112.85 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 99.30 | 106.50 | 102.90 | 98.25 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 260.00 | 89.90 | 95.20 | 92.55 | 110.00 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 270.00 | 80.10 | 85.40 | 82.75 | 48.69 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.63 | 0.98 | 0.00 | -0.05 | 7/2/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 70.30 | 77.00 | 73.65 | 72.37 | -13.02 | -15.25% | 0.26 | 2 | 29 | 0.63 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 60.70 | 67.30 | 64.00 | 41.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.58 | 0.94 | 0.00 | -0.09 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 51.30 | 57.90 | 54.60 | 54.00 | +5.50 | +11.34% | 0.18 | 10 | 71 | 0.52 | 0.90 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 43.30 | 48.60 | 45.95 | 53.60 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.37 | 0.86 | 0.00 | -0.15 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 34.80 | 39.40 | 37.10 | 48.83 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.35 | 0.80 | 0.01 | -0.17 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 330.00 | 26.20 | 31.90 | 29.05 | 30.29 | -7.81 | -20.50% | 0.09 | 1 | 492 | 0.33 | 0.72 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 19.50 | 26.90 | 23.20 | 32.75 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.35 | 0.64 | 0.01 | -0.20 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 350.00 | 13.60 | 21.00 | 17.30 | 18.40 | -3.09 | -14.38% | 0.05 | 1 | 372 | 0.34 | 0.54 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 360.00 | 9.10 | 16.50 | 12.80 | 12.80 | -3.15 | -19.75% | 0.04 | 1 | 279 | 0.34 | 0.44 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 370.00 | 5.70 | 13.00 | 9.35 | 9.30 | -2.50 | -21.19% | 0.03 | 2 | 229 | 0.35 | 0.35 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 380.00 | 5.10 | 10.00 | 7.55 | 6.54 | -1.96 | -23.06% | 0.02 | 3 | 238 | 0.37 | 0.26 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 390.00 | 3.50 | 4.40 | 3.95 | 4.05 | -4.52 | -52.75% | 0.01 | 2 | 611 | 0.33 | 0.19 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 400.00 | 0.90 | 5.10 | 3.00 | 3.10 | -1.20 | -27.91% | 0.01 | 1 | 632 | 0.33 | 0.13 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 5.40 | 2.70 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.48 | 0.09 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 3.60 | 1.80 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | 0.06 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.00 | 1.00 | 0.80 | -1.37 | -63.14% | 0.00 | 1 | 132 | 0.43 | 0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.80 | 1.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | 0.02 | 0.00 | -0.02 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 1.80 | 0.90 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.01 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 9.00 | 4.50 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.80 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 8.90 | 4.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 8.80 | 4.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 510.00 | 0.00 | 8.70 | 4.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 7.20 | 3.60 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 560.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 620.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 640.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 680.00 | 0.00 | 8.60 | 4.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 8.50 | 4.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 8.50 | 4.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 5.20 | 2.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 5.80 | 2.90 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 270.00 | 0.25 | 0.55 | 0.40 | 0.37 | -0.25 | -40.33% | 0.00 | 51 | 230 | 0.40 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 0.90 | 0.48 | 0.62 | -1.83 | -74.70% | 0.00 | 55 | 399 | 0.34 | -0.04 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 0.35 | 1.20 | 0.78 | 1.10 | +0.10 | +10.00% | 0.00 | 1 | 437 | 0.34 | -0.06 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 1.55 | 2.85 | 2.20 | 1.70 | +0.10 | +6.25% | 0.01 | 1 | 777 | 0.38 | -0.10 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 1.00 | 3.10 | 2.05 | 2.85 | +0.30 | +11.77% | 0.01 | 3 | 299 | 0.32 | -0.14 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 2.00 | 7.80 | 4.90 | 4.62 | +0.62 | +15.50% | 0.02 | 9 | 216 | 0.35 | -0.20 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 330.00 | 4.10 | 11.10 | 7.60 | 7.25 | +1.20 | +19.84% | 0.02 | 39 | 163 | 0.35 | -0.28 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 7.60 | 14.50 | 11.05 | 10.50 | +1.85 | +21.39% | 0.03 | 5 | 120 | 0.35 | -0.36 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 350.00 | 12.10 | 18.00 | 15.05 | 14.50 | +1.65 | +12.84% | 0.04 | 25 | 206 | 0.34 | -0.46 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 360.00 | 17.70 | 24.40 | 21.05 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.35 | -0.56 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 370.00 | 24.60 | 31.00 | 27.80 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.35 | -0.65 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 380.00 | 32.10 | 38.40 | 35.25 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.35 | -0.74 | 0.01 | -0.16 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 390.00 | 40.30 | 46.60 | 43.45 | 92.86 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.13 | 6/22/2026 | 8/7/2026 3:59:59 PM EST |
| 400.00 | 48.90 | 54.80 | 51.85 | 42.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.46 | -0.87 | 0.01 | -0.10 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 410.00 | 58.00 | 64.30 | 61.15 | 52.14 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.91 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 420.00 | 67.40 | 72.90 | 70.15 | 68.00 | +6.80 | +11.12% | 0.17 | 3 | 1 | 0.46 | -0.94 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 430.00 | 77.00 | 82.40 | 79.70 | 107.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 6/16/2026 | 8/7/2026 3:59:59 PM EST |
| 440.00 | 86.70 | 93.00 | 89.85 | 129.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 6/5/2026 | 8/7/2026 3:59:59 PM EST |
| 450.00 | 96.50 | 102.70 | 99.60 | 111.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 460.00 | 106.40 | 113.30 | 109.85 | 121.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 470.00 | 115.70 | 122.40 | 119.05 | 109.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 480.00 | 124.90 | 132.90 | 128.90 | 142.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 490.00 | 136.40 | 141.60 | 139.00 | 129.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 500.00 | 146.40 | 152.70 | 149.55 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 510.00 | 156.40 | 162.80 | 159.60 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 520.00 | 164.90 | 172.60 | 168.75 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 530.00 | 174.90 | 183.40 | 179.15 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 540.00 | 184.90 | 193.20 | 189.05 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 550.00 | 195.00 | 203.40 | 199.20 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 560.00 | 206.40 | 213.40 | 209.90 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 580.00 | 226.40 | 233.40 | 229.90 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 600.00 | 246.40 | 252.60 | 249.50 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 620.00 | 266.40 | 273.40 | 269.90 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 640.00 | 286.40 | 292.30 | 289.35 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 660.00 | 306.40 | 312.50 | 309.45 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 680.00 | 326.40 | 332.30 | 329.35 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 700.00 | 346.40 | 352.30 | 349.35 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |