CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120C00165000 | 2021-03-15 12:07AM EDT | 165.00 | 183.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230120C00170000 | 2021-03-25 2:57PM EDT | 170.00 | 198.00 | 223.00 | 233.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00195000 | 2020-10-13 12:14PM EDT | 195.00 | 218.50 | 197.50 | 202.50 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ230120C00200000 | 2021-05-04 12:59PM EDT | 200.00 | 234.00 | 225.50 | 235.50 | 0.00 | - | 1 | 1 | 41.26% |
| DPZ230120C00210000 | 2020-12-21 11:24AM EDT | 210.00 | 189.40 | 174.00 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00220000 | 2021-03-23 11:55AM EDT | 220.00 | 159.00 | 177.10 | 184.70 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230120C00250000 | 2021-05-04 12:58PM EDT | 250.00 | 187.70 | 179.10 | 188.00 | 0.00 | - | 10 | 13 | 34.25% |
| DPZ230120C00260000 | 2021-04-16 12:38PM EDT | 260.00 | 143.40 | 169.50 | 178.90 | 0.00 | - | 1 | 0 | 33.31% |
| DPZ230120C00270000 | 2021-03-03 4:42PM EDT | 270.00 | 90.00 | 113.10 | 120.20 | 0.00 | - | - | 1 | 0.00% |
| DPZ230120C00280000 | 2021-03-05 10:35AM EDT | 280.00 | 79.00 | 106.70 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00290000 | 2021-04-29 12:56PM EDT | 290.00 | 136.50 | 145.50 | 153.40 | 0.00 | - | 2 | 2 | 31.78% |
| DPZ230120C00300000 | 2021-05-04 12:15PM EDT | 300.00 | 144.61 | 137.50 | 143.60 | 0.00 | - | 1 | 11 | 29.98% |
| DPZ230120C00310000 | 2020-10-19 4:11PM EDT | 310.00 | 131.42 | 106.80 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230120C00320000 | 2021-04-20 10:14AM EDT | 320.00 | 102.20 | 121.00 | 130.00 | 0.00 | - | 1 | 15 | 30.79% |
| DPZ230120C00330000 | 2021-05-03 2:27PM EDT | 330.00 | 121.00 | 115.00 | 123.00 | 0.00 | - | 1 | 12 | 30.72% |
| DPZ230120C00340000 | 2021-04-29 3:07PM EDT | 340.00 | 102.75 | 107.00 | 115.00 | 0.00 | - | 1 | 12 | 29.88% |
| DPZ230120C00350000 | 2021-05-03 1:53PM EDT | 350.00 | 105.00 | 101.30 | 108.00 | 0.00 | - | 1 | 11 | 29.56% |
| DPZ230120C00360000 | 2021-05-04 3:08PM EDT | 360.00 | 102.10 | 94.80 | 100.50 | 0.00 | - | 1 | 15 | 28.83% |
| DPZ230120C00370000 | 2021-03-22 1:27PM EDT | 370.00 | 57.00 | 68.30 | 73.50 | 0.00 | - | 2 | 133 | 17.16% |
| DPZ230120C00380000 | 2021-04-30 11:42AM EDT | 380.00 | 81.70 | 82.10 | 87.90 | 0.00 | - | 1 | 13 | 28.35% |
| DPZ230120C00390000 | 2021-04-30 10:21AM EDT | 390.00 | 79.44 | 74.50 | 81.80 | 0.00 | - | 1 | 15 | 28.03% |
| DPZ230120C00400000 | 2021-05-03 10:42AM EDT | 400.00 | 78.00 | 69.50 | 76.40 | 0.00 | - | 2 | 43 | 27.93% |
| DPZ230120C00410000 | 2021-05-03 10:59AM EDT | 410.00 | 72.70 | 64.00 | 70.90 | 0.00 | - | 4 | 51 | 27.67% |
| DPZ230120C00420000 | 2021-04-30 12:53PM EDT | 420.00 | 60.82 | 59.00 | 65.40 | 0.00 | - | 2 | 6 | 27.29% |
| DPZ230120C00430000 | 2021-05-05 3:40PM EDT | 430.00 | 60.06 | 54.00 | 60.50 | 0.00 | - | 1 | 20 | 27.07% |
| DPZ230120C00440000 | 2021-04-30 12:42PM EDT | 440.00 | 51.50 | 49.50 | 56.50 | 0.00 | - | 13 | 22 | 27.15% |
| DPZ230120C00450000 | 2021-05-05 12:31PM EDT | 450.00 | 50.60 | 45.00 | 52.20 | 0.00 | - | 1 | 21 | 26.98% |
| DPZ230120C00460000 | 2021-04-30 10:18AM EDT | 460.00 | 46.80 | 41.00 | 48.70 | 0.00 | - | 1 | 60 | 27.06% |
| DPZ230120C00470000 | 2021-04-30 9:42AM EDT | 470.00 | 41.00 | 37.20 | 43.30 | 0.00 | - | 1 | 3 | 26.19% |
| DPZ230120C00480000 | 2021-04-30 10:05AM EDT | 480.00 | 37.76 | 33.10 | 39.10 | 0.00 | - | 1 | 1 | 25.75% |
| DPZ230120C00490000 | 2021-05-04 1:49PM EDT | 490.00 | 36.46 | 31.00 | 35.20 | 0.00 | - | 4 | 3 | 25.34% |
| DPZ230120C00500000 | 2021-05-03 12:13PM EDT | 500.00 | 33.73 | 28.30 | 32.10 | 0.00 | - | 1 | 32 | 25.19% |
| DPZ230120C00520000 | 2021-05-04 1:49PM EDT | 520.00 | 27.52 | 21.80 | 26.50 | 0.00 | - | 6 | 4 | 24.88% |
| DPZ230120C00530000 | 2021-04-12 12:37PM EDT | 530.00 | 16.03 | 19.80 | 24.00 | 0.00 | - | 2 | 6 | 24.72% |
| DPZ230120C00540000 | 2021-02-25 1:22PM EDT | 540.00 | 8.50 | 7.00 | 11.60 | 0.00 | - | 28 | 12 | 18.97% |
| DPZ230120C00560000 | 2021-04-12 12:37PM EDT | 560.00 | 11.12 | 12.80 | 17.60 | 0.00 | - | 3 | 12 | 24.27% |
| DPZ230120C00580000 | 2021-04-20 10:01AM EDT | 580.00 | 9.95 | 11.50 | 14.30 | 0.00 | - | 2 | 13 | 24.07% |
| DPZ230120C00600000 | 2021-05-05 3:18PM EDT | 600.00 | 12.00 | 7.90 | 11.60 | 0.00 | - | 2 | 39 | 23.90% |
| DPZ230120C00620000 | 2021-05-03 3:43PM EDT | 620.00 | 10.00 | 6.90 | 9.20 | 0.00 | - | 4 | 20 | 23.63% |
| DPZ230120C00640000 | 2021-05-05 2:46PM EDT | 640.00 | 7.67 | 3.70 | 10.80 | 0.00 | - | 3 | 169 | 26.16% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120P00165000 | 2021-03-18 3:13PM EDT | 165.00 | 4.30 | 0.15 | 2.45 | 0.00 | - | - | 2 | 42.37% |
| DPZ230120P00175000 | 2021-03-24 12:22PM EDT | 175.00 | 2.90 | 0.30 | 5.00 | 0.00 | - | - | 1 | 46.55% |
| DPZ230120P00190000 | 2021-03-31 10:36AM EDT | 190.00 | 3.61 | 0.65 | 4.80 | 0.00 | - | 6 | 7 | 42.38% |
| DPZ230120P00195000 | 2021-05-03 3:11PM EDT | 195.00 | 2.50 | 0.35 | 3.70 | 0.00 | - | 1 | 121 | 38.84% |
| DPZ230120P00200000 | 2021-05-03 3:11PM EDT | 200.00 | 2.07 | 0.40 | 3.90 | 0.00 | - | 3 | 4 | 38.19% |
| DPZ230120P00210000 | 2021-03-01 11:41AM EDT | 210.00 | 10.80 | 5.20 | 8.50 | 0.00 | - | 1 | 7 | 43.86% |
| DPZ230120P00220000 | 2021-03-31 10:36AM EDT | 220.00 | 6.21 | 2.70 | 6.40 | 0.00 | - | 4 | 2 | 38.40% |
| DPZ230120P00230000 | 2021-04-20 1:53PM EDT | 230.00 | 6.60 | 1.40 | 6.20 | 0.00 | - | 50 | 54 | 35.97% |
| DPZ230120P00240000 | 2021-05-04 3:42PM EDT | 240.00 | 5.10 | 4.30 | 9.90 | 0.00 | - | 1 | 68 | 38.76% |
| DPZ230120P00250000 | 2021-04-30 10:36AM EDT | 250.00 | 6.80 | 5.30 | 6.80 | 0.00 | - | 10 | 56 | 32.79% |
| DPZ230120P00260000 | 2021-04-13 1:28PM EDT | 260.00 | 10.90 | 6.40 | 10.30 | 0.00 | - | 1 | 34 | 34.95% |
| DPZ230120P00270000 | 2021-04-29 11:48AM EDT | 270.00 | 10.50 | 7.80 | 9.90 | 0.00 | - | 1 | 20 | 32.50% |
| DPZ230120P00280000 | 2021-04-13 1:53PM EDT | 280.00 | 15.30 | 9.30 | 11.00 | 0.00 | - | 17 | 78 | 31.64% |
| DPZ230120P00290000 | 2021-04-13 1:53PM EDT | 290.00 | 17.80 | 11.00 | 13.10 | 0.00 | - | 20 | 80 | 31.59% |
| DPZ230120P00300000 | 2021-05-05 3:45PM EDT | 300.00 | 13.10 | 11.50 | 17.80 | 0.00 | - | 18 | 116 | 33.38% |
| DPZ230120P00310000 | 2021-03-19 3:40PM EDT | 310.00 | 33.00 | 21.10 | 26.00 | 0.00 | - | 1 | 76 | 37.10% |
| DPZ230120P00320000 | 2021-03-24 1:02PM EDT | 320.00 | 33.30 | 25.00 | 27.40 | 0.00 | - | 2 | 23 | 35.78% |
| DPZ230120P00330000 | 2021-03-29 1:02PM EDT | 330.00 | 33.95 | 25.70 | 30.20 | 0.00 | - | 1 | 21 | 35.30% |
| DPZ230120P00340000 | 2021-04-29 11:20AM EDT | 340.00 | 27.80 | 21.00 | 25.80 | 0.00 | - | 1 | 50 | 30.42% |
| DPZ230120P00350000 | 2021-04-30 10:39AM EDT | 350.00 | 29.05 | 24.00 | 28.90 | 0.00 | - | 11 | 11 | 30.13% |
| DPZ230120P00360000 | 2021-01-08 10:30AM EDT | 360.00 | 56.85 | 55.00 | 64.40 | 0.00 | - | 2 | 13 | 47.11% |
| DPZ230120P00370000 | 2021-04-30 10:39AM EDT | 370.00 | 36.25 | 30.60 | 35.20 | 0.00 | - | 11 | 24 | 29.24% |
| DPZ230120P00380000 | 2021-04-28 12:29PM EDT | 380.00 | 45.80 | 34.20 | 38.80 | 0.00 | - | 5 | 11 | 28.86% |
| DPZ230120P00390000 | 2021-05-05 1:30PM EDT | 390.00 | 41.86 | 37.40 | 42.60 | 0.00 | - | 1 | 7 | 28.48% |
| DPZ230120P00400000 | 2021-04-06 1:15PM EDT | 400.00 | 67.35 | 42.50 | 46.60 | 0.00 | - | 1 | 4 | 28.08% |
| DPZ230120P00410000 | 2021-04-08 1:21PM EDT | 410.00 | 72.60 | 45.00 | 51.30 | 0.00 | - | 1 | 1 | 27.90% |
| DPZ230120P00420000 | 2021-05-04 3:07PM EDT | 420.00 | 54.50 | 50.00 | 57.00 | 0.00 | - | 1 | 3 | 28.07% |
| DPZ230120P00430000 | 2020-10-26 2:14PM EDT | 430.00 | 99.20 | 96.00 | 100.40 | 0.00 | - | 38 | 63 | 45.41% |
| DPZ230120P00450000 | 2021-05-04 12:15PM EDT | 450.00 | 72.00 | 66.30 | 73.50 | 0.00 | - | 1 | 3 | 27.61% |
| DPZ230120P00460000 | 2021-04-08 3:36PM EDT | 460.00 | 104.40 | 71.50 | 79.70 | 0.00 | - | 18 | 14 | 27.56% |
| DPZ230120P00470000 | 2021-01-27 4:19PM EDT | 470.00 | 129.84 | 140.00 | 148.40 | 0.00 | - | 5 | 5 | 53.57% |
| DPZ230120P00540000 | 2020-10-19 4:11PM EDT | 540.00 | 174.70 | 173.90 | 182.30 | 0.00 | - | - | 0 | 48.15% |
| DPZ230120P00600000 | 2021-02-25 1:01PM EDT | 600.00 | 271.00 | 228.50 | 237.00 | 0.00 | - | - | 1 | 51.83% |
| DPZ230120P00640000 | 2021-05-05 10:02AM EDT | 640.00 | 213.20 | 212.10 | 220.40 | 0.00 | - | 1 | 0 | 25.97% |
© 2021 Verizon Media. All rights reserved.
