CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210319C00195000 | 2020-10-12 10:57AM EST | 195.00 | 210.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ210319C00270000 | 2020-10-20 11:07AM EST | 270.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319C00280000 | 2020-10-19 2:13PM EST | 280.00 | 117.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319C00300000 | 2020-11-06 10:01AM EST | 300.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319C00310000 | 2020-09-10 9:34AM EST | 310.00 | 92.00 | 89.40 | 93.50 | 0.00 | - | 1 | 1 | 301.48% |
| DPZ210319C00320000 | 2020-10-23 10:18AM EST | 320.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319C00330000 | 2020-10-30 8:56AM EST | 330.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ210319C00340000 | 2020-11-10 1:48PM EST | 340.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ210319C00350000 | 2020-11-06 2:36PM EST | 350.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ210319C00360000 | 2020-11-10 12:01PM EST | 360.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ210319C00370000 | 2020-11-10 12:44PM EST | 370.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ210319C00380000 | 2020-11-09 2:14PM EST | 380.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPZ210319C00390000 | 2020-11-10 3:56PM EST | 390.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DPZ210319C00400000 | 2020-11-10 3:51PM EST | 400.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DPZ210319C00410000 | 2020-11-10 3:51PM EST | 410.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ210319C00420000 | 2020-11-09 2:08PM EST | 420.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ210319C00430000 | 2020-11-10 12:12PM EST | 430.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ210319C00440000 | 2020-11-10 3:52PM EST | 440.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ210319C00450000 | 2020-11-10 2:38PM EST | 450.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DPZ210319C00460000 | 2020-11-10 12:37PM EST | 460.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ210319C00470000 | 2020-11-10 3:32PM EST | 470.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ210319C00480000 | 2020-11-09 2:54PM EST | 480.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DPZ210319C00490000 | 2020-11-06 1:00PM EST | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ210319C00500000 | 2020-11-09 3:58PM EST | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ210319C00510000 | 2020-11-02 3:32PM EST | 510.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ210319C00520000 | 2020-11-04 1:32PM EST | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DPZ210319C00540000 | 2020-11-04 3:56PM EST | 540.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ210319C00560000 | 2020-11-09 2:21PM EST | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DPZ210319C00580000 | 2020-11-09 12:49PM EST | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ210319C00600000 | 2020-11-02 12:46PM EST | 600.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ210319C00620000 | 2020-10-21 2:44PM EST | 620.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DPZ210319C00640000 | 2020-11-09 3:04PM EST | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210319P00195000 | 2020-11-05 9:44AM EST | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ210319P00200000 | 2020-10-06 1:51PM EST | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ210319P00210000 | 2020-10-08 9:07AM EST | 210.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | - | 3 | 114.16% |
| DPZ210319P00220000 | 2020-11-02 3:30PM EST | 220.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ210319P00230000 | 2020-07-24 12:27PM EST | 230.00 | 5.00 | 0.80 | 4.60 | 0.00 | - | 3 | 3 | 126.44% |
| DPZ210319P00240000 | 2020-10-14 11:15AM EST | 240.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ210319P00250000 | 2020-11-04 12:59PM EST | 250.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ210319P00260000 | 2020-11-04 12:59PM EST | 260.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ210319P00270000 | 2020-11-10 11:32AM EST | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ210319P00280000 | 2020-11-09 2:58PM EST | 280.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ210319P00290000 | 2020-11-10 3:51PM EST | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DPZ210319P00300000 | 2020-11-10 1:47PM EST | 300.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DPZ210319P00310000 | 2020-11-10 12:09PM EST | 310.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPZ210319P00320000 | 2020-11-10 1:32PM EST | 320.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DPZ210319P00330000 | 2020-11-10 1:04PM EST | 330.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DPZ210319P00340000 | 2020-11-10 1:01PM EST | 340.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ210319P00350000 | 2020-11-10 1:45PM EST | 350.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ210319P00360000 | 2020-11-10 1:32PM EST | 360.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ210319P00370000 | 2020-11-10 2:25PM EST | 370.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ210319P00380000 | 2020-11-10 3:49PM EST | 380.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ210319P00390000 | 2020-11-10 3:49PM EST | 390.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPZ210319P00400000 | 2020-11-10 2:25PM EST | 400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ210319P00410000 | 2020-11-05 1:46PM EST | 410.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ210319P00420000 | 2020-11-09 9:37AM EST | 420.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319P00430000 | 2020-11-09 1:13PM EST | 430.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ210319P00440000 | 2020-10-06 2:13PM EST | 440.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DPZ210319P00450000 | 2020-10-02 10:40AM EST | 450.00 | 51.20 | 79.70 | 83.50 | 0.00 | - | 3 | 5 | 0.00% |
| DPZ210319P00460000 | 2020-10-27 10:48AM EST | 460.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ210319P00470000 | 2020-10-27 10:43AM EST | 470.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ210319P00480000 | 2020-10-27 10:12AM EST | 480.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ210319P00490000 | 2020-10-27 10:48AM EST | 490.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ210319P00500000 | 2020-10-29 10:11AM EST | 500.00 | 119.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DPZ210319P00520000 | 2020-10-27 10:12AM EST | 520.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
