Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ220916C00260000 | 2022-04-28 3:32PM EDT | 260.00 | 104.10 | 104.70 | 113.30 | 0.00 | - | 1 | 1 | 0.00% |
DPZ220916C00290000 | 2022-05-26 9:33AM EDT | 290.00 | 77.70 | 107.30 | 112.80 | 0.00 | - | - | 1 | 100.83% |
DPZ220916C00310000 | 2022-06-27 1:02PM EDT | 310.00 | 90.90 | 81.30 | 88.80 | 0.00 | - | - | 2 | 69.24% |
DPZ220916C00320000 | 2022-05-23 10:30AM EDT | 320.00 | 39.60 | 77.40 | 81.50 | 0.00 | - | 1 | 31 | 75.76% |
DPZ220916C00330000 | 2022-07-21 10:26AM EDT | 330.00 | 87.40 | 58.80 | 63.50 | 0.00 | - | 12 | 35 | 50.81% |
DPZ220916C00340000 | 2022-08-01 10:15AM EDT | 340.00 | 56.81 | 47.60 | 55.20 | 0.00 | - | 1 | 43 | 49.43% |
DPZ220916C00350000 | 2022-08-01 10:18AM EDT | 350.00 | 46.50 | 41.50 | 43.20 | 0.00 | - | 1 | 24 | 37.18% |
DPZ220916C00360000 | 2022-08-05 12:43PM EDT | 360.00 | 34.73 | 32.60 | 34.30 | -4.17 | -10.72% | 1 | 48 | 33.55% |
DPZ220916C00370000 | 2022-08-04 10:31AM EDT | 370.00 | 28.70 | 25.30 | 26.30 | 0.00 | - | 1 | 65 | 31.07% |
DPZ220916C00380000 | 2022-08-02 3:44PM EDT | 380.00 | 22.90 | 18.20 | 23.50 | 0.00 | - | 1 | 58 | 37.57% |
DPZ220916C00390000 | 2022-08-05 12:43PM EDT | 390.00 | 14.23 | 12.40 | 17.90 | -0.32 | -2.20% | 5 | 93 | 36.39% |
DPZ220916C00400000 | 2022-08-05 3:54PM EDT | 400.00 | 8.80 | 7.70 | 11.60 | -1.08 | -10.93% | 46 | 808 | 32.20% |
DPZ220916C00410000 | 2022-08-04 10:00AM EDT | 410.00 | 5.90 | 5.10 | 5.60 | 0.00 | - | 3 | 89 | 26.15% |
DPZ220916C00420000 | 2022-08-04 11:27AM EDT | 420.00 | 4.60 | 2.90 | 3.30 | 0.00 | - | 15 | 135 | 25.56% |
DPZ220916C00430000 | 2022-08-05 3:08PM EDT | 430.00 | 1.65 | 1.55 | 1.90 | -0.35 | -17.50% | 3 | 160 | 25.35% |
DPZ220916C00440000 | 2022-08-05 9:54AM EDT | 440.00 | 0.97 | 0.85 | 1.10 | -0.58 | -37.42% | 4 | 81 | 25.51% |
DPZ220916C00450000 | 2022-08-05 9:54AM EDT | 450.00 | 0.52 | 0.20 | 0.80 | -0.23 | -30.67% | 4 | 164 | 27.01% |
DPZ220916C00460000 | 2022-08-02 2:38PM EDT | 460.00 | 0.78 | 0.10 | 1.20 | 0.00 | - | 211 | 263 | 32.73% |
DPZ220916C00470000 | 2022-08-05 11:02AM EDT | 470.00 | 0.55 | 0.05 | 1.05 | -0.52 | -48.60% | 1 | 71 | 34.88% |
DPZ220916C00480000 | 2022-07-21 9:30AM EDT | 480.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 40.72% |
DPZ220916C00490000 | 2022-07-12 10:56AM EDT | 490.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 43.70% |
DPZ220916C00500000 | 2022-07-29 9:54AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 147 | 46.57% |
DPZ220916C00510000 | 2022-06-27 10:00AM EDT | 510.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 1 | 50 | 46.47% |
DPZ220916C00520000 | 2022-07-11 9:30AM EDT | 520.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 52.04% |
DPZ220916C00530000 | 2022-05-20 12:26PM EDT | 530.00 | 0.05 | 0.45 | 1.95 | 0.00 | - | 1 | 1 | 52.39% |
DPZ220916C00540000 | 2022-07-21 10:25AM EDT | 540.00 | 0.76 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 51.14% |
DPZ220916C00550000 | 2022-06-10 2:20PM EDT | 550.00 | 0.61 | 0.05 | 2.95 | 0.00 | - | 1 | 25 | 59.63% |
DPZ220916C00560000 | 2022-04-25 2:06PM EDT | 560.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 2 | 11 | 63.15% |
DPZ220916C00590000 | 2022-05-10 3:04PM EDT | 590.00 | 0.42 | 0.05 | 1.90 | 0.00 | - | 1 | 1 | 63.97% |
DPZ220916C00600000 | 2022-07-21 9:37AM EDT | 600.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 22 | 57.93% |
DPZ220916C00620000 | 2022-05-05 2:19PM EDT | 620.00 | 0.84 | 0.00 | 0.50 | 0.00 | - | - | 4 | 58.01% |
DPZ220916C00640000 | 2022-02-07 10:30AM EDT | 640.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
DPZ220916C00660000 | 2022-06-21 10:44AM EDT | 660.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 90.16% |
DPZ220916C00680000 | 2022-08-04 9:59AM EDT | 680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 57.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ220916P00170000 | 2022-07-21 9:36AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 28 | 38 | 97.27% |
DPZ220916P00175000 | 2022-07-13 2:07PM EDT | 175.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 106.06% |
DPZ220916P00190000 | 2022-05-16 1:56PM EDT | 190.00 | 1.90 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 107.76% |
DPZ220916P00195000 | 2022-07-13 2:24PM EDT | 195.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 93.55% |
DPZ220916P00200000 | 2022-06-08 3:11PM EDT | 200.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 5 | 109.89% |
DPZ220916P00210000 | 2022-07-21 2:06PM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 91.80% |
DPZ220916P00220000 | 2022-07-21 2:06PM EDT | 220.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 12 | 77.88% |
DPZ220916P00230000 | 2022-07-01 10:48AM EDT | 230.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 79.64% |
DPZ220916P00240000 | 2022-06-01 1:06PM EDT | 240.00 | 2.35 | 0.10 | 1.30 | 0.00 | - | 5 | 0 | 73.07% |
DPZ220916P00250000 | 2022-08-04 9:48AM EDT | 250.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 44 | 57.28% |
DPZ220916P00260000 | 2022-07-13 3:39PM EDT | 260.00 | 1.27 | 0.05 | 1.00 | 0.00 | - | 1 | 151 | 59.47% |
DPZ220916P00270000 | 2022-08-02 1:08PM EDT | 270.00 | 0.59 | 0.05 | 1.05 | 0.00 | - | 3 | 33 | 54.96% |
DPZ220916P00280000 | 2022-08-02 1:08PM EDT | 280.00 | 0.62 | 0.05 | 1.10 | 0.00 | - | 1 | 75 | 50.51% |
DPZ220916P00290000 | 2022-07-18 11:25AM EDT | 290.00 | 1.25 | 0.05 | 1.20 | 0.00 | - | 1 | 59 | 52.47% |
DPZ220916P00300000 | 2022-08-05 11:02AM EDT | 300.00 | 0.72 | 0.15 | 1.30 | +0.21 | +41.18% | 1 | 1,454 | 48.17% |
DPZ220916P00310000 | 2022-07-21 9:44AM EDT | 310.00 | 1.86 | 0.20 | 1.50 | 0.00 | - | 1 | 229 | 44.50% |
DPZ220916P00320000 | 2022-07-28 1:55PM EDT | 320.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 5 | 156 | 37.12% |
DPZ220916P00330000 | 2022-07-28 9:53AM EDT | 330.00 | 1.97 | 1.40 | 1.60 | 0.00 | - | 1 | 273 | 34.95% |
DPZ220916P00340000 | 2022-08-05 11:20AM EDT | 340.00 | 2.20 | 1.85 | 2.35 | 0.00 | - | 10 | 205 | 33.26% |
DPZ220916P00350000 | 2022-08-05 10:27AM EDT | 350.00 | 3.30 | 3.10 | 3.50 | -0.04 | -1.20% | 3 | 303 | 31.84% |
DPZ220916P00360000 | 2022-08-05 3:12PM EDT | 360.00 | 5.00 | 3.70 | 5.10 | +0.50 | +11.11% | 26 | 530 | 30.31% |
DPZ220916P00370000 | 2022-08-05 12:53PM EDT | 370.00 | 6.86 | 6.20 | 7.50 | +0.36 | +5.54% | 3 | 451 | 29.16% |
DPZ220916P00380000 | 2022-08-05 11:42AM EDT | 380.00 | 10.23 | 9.20 | 11.00 | +1.13 | +12.42% | 7 | 153 | 28.50% |
DPZ220916P00390000 | 2022-08-04 12:19PM EDT | 390.00 | 13.00 | 13.90 | 15.20 | 0.00 | - | 4 | 291 | 27.20% |
DPZ220916P00400000 | 2022-08-05 3:02PM EDT | 400.00 | 20.70 | 19.00 | 20.80 | +1.90 | +10.11% | 11 | 198 | 26.48% |
DPZ220916P00410000 | 2022-08-02 3:42PM EDT | 410.00 | 24.71 | 26.30 | 28.40 | 0.00 | - | 1 | 36 | 27.81% |
DPZ220916P00420000 | 2022-08-03 3:17PM EDT | 420.00 | 32.90 | 30.00 | 35.40 | 0.00 | - | 3 | 27 | 25.65% |
DPZ220916P00430000 | 2022-08-03 3:17PM EDT | 430.00 | 41.40 | 42.60 | 44.80 | 0.00 | - | 6 | 70 | 28.30% |
DPZ220916P00440000 | 2022-08-01 12:56PM EDT | 440.00 | 47.60 | 49.40 | 54.40 | 0.00 | - | 1 | 29 | 30.96% |
DPZ220916P00450000 | 2022-07-27 2:26PM EDT | 450.00 | 61.00 | 57.50 | 63.20 | +1.65 | +2.78% | 2 | 31 | 29.10% |
DPZ220916P00460000 | 2022-06-27 3:37PM EDT | 460.00 | 67.90 | 62.90 | 71.50 | 0.00 | - | 1 | 15 | 0.00% |
DPZ220916P00470000 | 2022-07-14 2:48PM EDT | 470.00 | 72.10 | 77.10 | 86.80 | 0.00 | - | 3 | 0 | 50.87% |
DPZ220916P00480000 | 2022-07-26 9:45AM EDT | 480.00 | 97.01 | 87.20 | 97.00 | 0.00 | - | 1 | 40 | 55.21% |
DPZ220916P00490000 | 2022-05-16 3:18PM EDT | 490.00 | 154.55 | 103.50 | 108.20 | 0.00 | - | 1 | 15 | 54.52% |
DPZ220916P00520000 | 2022-05-09 3:42PM EDT | 520.00 | 186.67 | 132.50 | 141.90 | 0.00 | - | 5 | 0 | 69.33% |
DPZ220916P00530000 | 2022-06-14 10:10AM EDT | 530.00 | 153.00 | 126.00 | 135.30 | 0.00 | - | 1 | 1 | 0.00% |
DPZ220916P00550000 | 2022-04-28 3:47PM EDT | 550.00 | 195.67 | 180.50 | 190.00 | 0.00 | - | 3 | 3 | 128.58% |
DPZ220916P00590000 | 2022-03-23 9:31AM EDT | 590.00 | 196.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |