DPZ Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| DPZ 261120C00310000 | 17.20 | 25.50 | 22.88 | 21.43 | 5 | 164 | S | 310.00 | DPZ 261120P00310000 | 0.25 | 1.90 | 1.02 | 0.64 | 0 | 180 | S |
| DPZ 261120C00320000 | 8.80 | 17.50 | 12.95 | 13.10 | 1 | 290 | S | 320.00 | DPZ 261120P00320000 | 0.70 | 4.00 | 3.50 | 2.28 | 10 | 190 | S |
| DPZ 261120C00330000 | 6.50 | 8.30 | 7.70 | 6.78 | 7 | 264 | S | 330.00 | DPZ 261120P00330000 | 3.30 | 11.50 | 7.40 | 5.95 | 7 | 66 | S |
| DPZ 261120C00340000 | 0.75 | 8.50 | 3.60 | 2.89 | 26 | 251 | S | 340.00 | DPZ 261120P00340000 | 9.00 | 18.00 | 11.40 | 12.02 | 0 | 4 | S |
| DPZ 261120C00350000 | 1.05 | 2.50 | 1.40 | 0.99 | 2 | 236 | S | 350.00 | DPZ 261120P00350000 | 17.00 | 24.50 | 15.10 | 20.10 | 0 | 22 | S |
| DPZ 261120C00360000 | 0.10 | 2.00 | 0.75 | 0.27 | 20 | 111 | S | 360.00 | DPZ 261120P00360000 | 26.50 | 33.50 | 28.25 | 29.36 | 0 | 1 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| DPZ 261218C00310000 | 21.90 | 30.30 | 29.30 | 34.52 | 0 | 147 | S | 310.00 | DPZ 261218P00310000 | 2.10 | 7.90 | 5.02 | 2.34 | 0 | 157 | S |
| DPZ 261218C00320000 | 14.80 | 23.70 | 18.85 | 26.86 | 1 | 139 | S | 320.00 | DPZ 261218P00320000 | 5.10 | 13.50 | 7.37 | 4.29 | 0 | 141 | S |
| DPZ 261218C00330000 | 9.60 | 18.00 | 14.00 | 20.17 | 18 | 399 | S | 330.00 | DPZ 261218P00330000 | 10.00 | 18.20 | 13.60 | 7.21 | 14 | 79 | S |
| DPZ 261218C00340000 | 5.00 | 13.60 | 9.40 | 14.58 | 2 | 188 | S | 340.00 | DPZ 261218P00340000 | 15.30 | 24.00 | 17.00 | 11.23 | 0 | 57 | S |
| DPZ 261218C00350000 | 4.30 | 10.00 | 5.80 | 10.13 | 2 | 423 | S | 350.00 | DPZ 261218P00350000 | 22.10 | 31.00 | 24.20 | 16.39 | 0 | 170 | S |
| DPZ 261218C00360000 | 1.60 | 5.90 | 4.94 | 6.76 | 0 | 200 | S | 360.00 | DPZ 261218P00360000 | 30.00 | 38.50 | 29.58 | 22.63 | 0 | 55 | S |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| DPZ 270115C00310000 | 27.80 | 31.80 | 30.63 | 57.29 | 3 | 127 | S | 310.00 | DPZ 270115P00310000 | 8.40 | 10.70 | 8.10 | 1.34 | 0 | 294 | S |
| DPZ 270115C00320000 | 21.80 | 25.30 | 16.50 | 49.40 | 0 | 92 | S | 320.00 | DPZ 270115P00320000 | 12.00 | 17.90 | 11.30 | 2.29 | 0 | 82 | S |
| DPZ 270115C00330000 | 14.30 | 22.80 | 17.70 | 41.96 | 58 | 94 | S | 330.00 | DPZ 270115P00330000 | 13.10 | 18.70 | 14.00 | 3.70 | 0 | 65 | S |
| DPZ 270115C00340000 | 9.20 | 17.60 | 15.40 | 35.08 | 0 | 279 | S | 340.00 | DPZ 270115P00340000 | 19.20 | 27.50 | 18.50 | 5.66 | 0 | 37 | S |
| DPZ 270115C00350000 | 6.00 | 12.50 | 9.70 | 28.84 | 1 | 516 | S | 350.00 | DPZ 270115P00350000 | 25.00 | 32.20 | 55.09 | 8.26 | 0 | 115 | S |
| DPZ 270115C00360000 | 3.10 | 10.70 | 12.50 | 23.31 | 0 | 65 | S | 360.00 | DPZ 270115P00360000 | 34.00 | 40.90 | 28.45 | 11.57 | 0 | 60 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.