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   0.407 0.261 487.71 6.55
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DPZ 6.70 8.10 4.57 6.04 2 30  W   482.5 DPZ 1.30 1.65 1.60 0.81 10 19  W  
DPZ 5.00 5.80 5.60 4.23 61 31  W   485 DPZ 1.85 2.45 3.05 1.50 31 53  W  
DPZ 3.60 4.20 2.75 2.77 36 41  W   487.5 DPZ 2.85 3.40 3.00 2.54 5 22  W  
DPZ 2.35 2.90 2.85 1.68 17 17  W   490 DPZ 4.10 4.90 4.30 3.95 41 73  W  
DPZ 1.55 1.95 1.90 0.93 31 20  W   492.5 DPZ 5.70 6.50 5.65 5.70 26 28  W  
DPZ 0.95 1.35 1.10 0.47 53 127  W   495 DPZ 7.10 8.40 15.00 7.74 1 51  W  
 
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 17.40 18.30 16.40 11.12 20 21  W   482.5 DPZ 11.40 12.00 0.00 4.67 0 0  W  
DPZ 16.30 16.90 16.10 9.62 11 6  W   485 DPZ 12.60 12.90 13.30 5.67 4 9  W  
DPZ 14.80 15.50 12.20 8.25 2 4  W   487.5 DPZ 13.80 14.20 14.20 6.79 2 7  W  
DPZ 13.60 14.20 13.60 7.01 31 44  W   490 DPZ 14.80 15.50 15.50 8.04 5 17  W  
DPZ 12.50 13.00 12.50 5.90 4 14  W   492.5 DPZ 16.10 16.90 16.60 9.43 2 5  W  
DPZ 11.40 11.90 11.90 4.92 16 121  W   495 DPZ 17.40 18.30 22.70 10.94 0 96  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 18.30 21.70 0.00 15.65 0 0  W   482.5 DPZ 10.00 14.50 13.07 6.11 4 0  W  
DPZ 16.80 18.50 10.20 14.12 0 2  W   485 DPZ 11.60 15.20 14.18 7.06 2 7  W  
DPZ 15.50 18.20 0.00 12.68 0 0  W   487.5 DPZ 13.10 16.80 0.00 8.10 0 0  W  
DPZ 13.80 16.10 8.41 11.34 0 11  W   490 DPZ 13.50 18.00 15.68 9.24 1 4  W  
DPZ 13.20 16.50 11.94 10.10 1 3  W   492.5 DPZ 13.60 19.50 0.00 10.47 0 0  W  
DPZ 12.20 13.50 11.80 8.94 12 6  W   495 DPZ 15.10 19.40 22.60 11.80 0 8  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 20.30 21.30 15.40 20.83 0 5  S   482.5 DPZ 13.20 14.20 13.35 6.36 25 2  S  
DPZ 19.00 19.90 18.60 19.22 2 1  S   485 DPZ 14.40 15.30 15.40 7.21 9 2  S  
DPZ 17.40 18.50 13.70 17.69 0 1  S   487.5 DPZ 15.60 16.40 21.60 8.13 0 2  S  
DPZ 16.20 17.20 16.47 16.23 5 163  S   490 DPZ 16.70 17.70 18.70 9.13 5 62  S  
DPZ 15.20 16.00 0.00 14.85 0 0  S   492.5 DPZ 18.00 19.00 0.00 10.20 0 0  S  
DPZ 13.80 14.80 0.00 13.55 0 0  S   495 DPZ 19.40 20.40 21.80 11.35 1 0  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 20.00 22.30 0.00 25.34 0 0  W   485 DPZ 14.70 16.70 0.00 6.59 0 0  W  
DPZ 17.40 19.20 19.50 22.13 0 2  W   490 DPZ 16.80 21.70 0.00 8.20 0 0  W  
DPZ 15.00 17.00 0.00 19.16 0 0  W   495 DPZ 19.50 24.50 18.93 10.07 0 11  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 21.10 23.00 0.00 32.74 0 0  W   485 DPZ 15.30 17.30 19.35 5.52 0 4  W  
DPZ 18.50 20.40 0.00 29.30 0 0  W   490 DPZ 17.80 20.00 0.00 6.83 0 0  W  
DPZ 13.70 18.30 0.00 26.06 0 0  W   495 DPZ 20.20 25.30 18.52 8.34 0 2  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 21.60 22.50 19.60 59.99 6 189  S   490 DPZ 20.70 21.40 21.60 2.56 18 50  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.