Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DOMINO'S PIZZA INC (DPZ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DPZ DOMINO'S PIZZA INC   0.210 0.256 514.33 1.63
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 0.30 8.30 5.70 0.00 26 81  W   510 DPZ 0.00 0.05 0.05 0.00 100 182  W  
DPZ 0.00 1.20 0.50 0.00 81 62  W   515 DPZ 0.05 3.70 0.60 0.00 101 137  W  
DPZ 0.00 0.05 0.05 0.00 23 116  W   520 DPZ 2.35 9.70 4.88 0.00 105 170  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 6.10 10.60 11.15 11.14 5 0  W   507.5 DPZ 2.70 3.40 2.40 3.58 28 10  W  
DPZ 7.50 9.00 7.40 9.54 12 14  W   510 DPZ 3.50 4.80 2.89 4.48 32 44  W  
DPZ 6.50 7.30 7.28 8.09 18 0  W   512.5 DPZ 4.50 5.10 5.45 5.52 3 10  W  
DPZ 5.10 5.90 6.50 6.78 20 141  W   515 DPZ 5.60 6.50 5.33 6.71 24 40  W  
DPZ 4.00 4.80 5.10 5.61 9 4  W   517.5 DPZ 6.80 7.80 6.92 8.04 24 4  W  
DPZ 3.10 3.80 3.35 4.60 2 13  W   520 DPZ 8.40 9.00 8.51 9.52 11 31  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 10.80 11.70 12.10 14.22 34 55  S   510 DPZ 5.80 6.50 7.60 6.45 24 75  S  
DPZ 7.90 9.00 9.40 11.36 6 69  S   515 DPZ 7.90 8.80 7.50 8.56 45 45  S  
DPZ 5.70 6.60 7.00 8.90 6 275  S   520 DPZ 10.70 11.60 13.81 11.07 1 65  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 12.50 14.60 13.60 19.37 1 3  W   510 DPZ 7.40 8.60 9.47 6.94 14 83  W  
DPZ 10.00 13.30 9.70 16.34 23 0  W   515 DPZ 7.30 10.80 10.60 8.83 11 89  W  
DPZ 7.60 11.20 16.90 13.61 0 8  W   520 DPZ 9.90 14.50 15.40 11.03 1 6  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 13.50 16.60 14.40 25.53 15 3  W   510 DPZ 8.80 9.90 3.90 6.54 0 4  W  
DPZ 11.70 13.30 23.00 22.28 0 22  W   515 DPZ 10.20 13.40 4.90 8.15 0 1  W  
DPZ 9.40 11.90 12.30 19.29 0 5  W   520 DPZ 12.40 16.10 16.35 10.01 1 10  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 15.40 19.10 27.65 32.98 0 10  W   510 DPZ 9.20 12.80 10.25 5.60 1 3  W  
DPZ 12.60 15.80 13.90 29.52 5 2  W   515 DPZ 11.60 13.80 12.60 6.91 0 1  W  
DPZ 10.80 13.90 12.00 26.26 0 3  W   520 DPZ 14.00 17.70 13.50 8.43 0 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 17.60 22.80 0.00 41.92 0 0  W   510 DPZ 9.40 15.20 0.00 4.42 0 0  W  
DPZ 13.80 20.10 0.00 38.26 0 0  W   515 DPZ 11.10 18.30 0.00 5.43 0 0  W  
DPZ 12.00 17.30 0.00 34.76 0 0  W   520 DPZ 14.20 19.40 0.00 6.61 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 19.30 20.40 18.20 52.46 2 557  S   510 DPZ 13.10 13.60 14.30 3.23 7 144  S  
DPZ 14.10 15.10 15.70 44.95 10 110  S   520 DPZ 17.80 18.40 19.20 4.83 5 172  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 35.60 40.00 49.40 278.90 0 121  S   510 DPZ 26.60 27.50 28.80 27.05 11 21  S  
DPZ 33.10 34.20 34.20 274.28 4 52  S   520 DPZ 31.30 32.20 32.80 0.00 3 15  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.