CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210305C00330000 | 2021-02-25 1:56PM EST | 330.00 | 12.00 | 14.80 | 20.20 | 0.00 | - | 58 | 24 | 56.74% |
| DPZ210305C00345000 | 2021-02-26 3:42PM EST | 345.00 | 6.55 | 5.10 | 6.70 | +2.95 | +81.94% | 58 | 39 | 33.45% |
| DPZ210305C00360000 | 2021-02-26 3:42PM EST | 360.00 | 1.16 | 0.80 | 1.25 | +0.21 | +22.11% | 26 | 21 | 30.92% |
| DPZ210305C00362500 | 2021-02-26 2:50PM EST | 362.50 | 0.53 | 0.10 | 0.90 | -0.12 | -18.46% | 36 | 41 | 30.98% |
| DPZ210305C00365000 | 2021-02-26 3:42PM EST | 365.00 | 0.60 | 0.00 | 0.70 | -0.13 | -17.81% | 16 | 129 | 31.86% |
| DPZ210305C00367500 | 2021-02-26 3:36PM EST | 367.50 | 0.40 | 0.20 | 1.20 | -0.13 | -24.53% | 6 | 24 | 40.59% |
| DPZ210305C00370000 | 2021-02-25 2:50PM EST | 370.00 | 0.32 | 0.00 | 0.45 | -0.03 | -8.57% | 2 | 53 | 33.96% |
| DPZ210305C00372500 | 2021-02-24 12:43PM EST | 372.50 | 0.83 | 0.10 | 0.35 | 0.00 | - | 1 | 36 | 34.72% |
| DPZ210305C00375000 | 2021-02-26 10:58AM EST | 375.00 | 0.25 | 0.05 | 0.30 | -0.08 | -24.24% | 6 | 72 | 36.08% |
| DPZ210305C00377500 | 2021-02-24 3:26PM EST | 377.50 | 0.05 | 0.00 | 2.65 | 0.00 | - | 5 | 24 | 54.29% |
| DPZ210305C00380000 | 2021-02-26 3:40PM EST | 380.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 21 | 187 | 36.28% |
| DPZ210305C00382500 | 2021-02-26 1:49PM EST | 382.50 | 0.22 | 0.00 | 0.30 | -0.21 | -48.84% | 7 | 39 | 43.21% |
| DPZ210305C00385000 | 2021-02-26 3:08PM EST | 385.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 8 | 55 | 40.53% |
| DPZ210305C00387500 | 2021-02-24 3:47PM EST | 387.50 | 4.63 | 0.00 | 0.60 | 0.00 | - | 23 | 47 | 54.59% |
| DPZ210305C00390000 | 2021-02-25 12:28PM EST | 390.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 97 | 44.63% |
| DPZ210305C00392500 | 2021-02-26 12:50PM EST | 392.50 | 0.11 | 0.00 | 1.75 | -3.47 | -96.93% | 4 | 26 | 64.43% |
| DPZ210305C00395000 | 2021-02-25 11:53AM EST | 395.00 | 10.90 | 0.00 | 0.90 | 0.00 | - | 16 | 29 | 58.45% |
| DPZ210305C00397500 | 2021-02-22 2:23PM EST | 397.50 | 4.24 | 0.00 | 2.55 | 0.00 | - | 3 | 22 | 75.66% |
| DPZ210305C00400000 | 2021-02-26 3:50PM EST | 400.00 | 0.20 | 0.00 | 0.20 | +0.14 | +233.33% | 69 | 85 | 54.88% |
| DPZ210305C00402500 | 2021-02-22 1:18PM EST | 402.50 | 0.18 | 0.00 | 2.55 | -1.58 | -89.77% | 1 | 18 | 80.71% |
| DPZ210305C00405000 | 2021-02-24 3:02PM EST | 405.00 | 1.79 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 49.02% |
| DPZ210305C00407500 | 2021-02-18 10:29AM EST | 407.50 | 0.05 | 0.00 | 2.55 | -5.10 | -99.03% | 1 | 3 | 85.64% |
| DPZ210305C00410000 | 2021-02-24 3:57PM EST | 410.00 | 1.65 | 0.00 | 2.55 | 0.00 | - | 64 | 71 | 88.09% |
| DPZ210305C00415000 | 2021-02-24 2:29PM EST | 415.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 51.56% |
| DPZ210305C00420000 | 2021-02-25 10:41AM EST | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 270 | 54.69% |
| DPZ210305C00425000 | 2021-02-23 2:29PM EST | 425.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 8 | 45 | 102.00% |
| DPZ210305C00430000 | 2021-02-24 9:34AM EST | 430.00 | 0.64 | 0.00 | 2.55 | 0.00 | - | 12 | 16 | 106.45% |
| DPZ210305C00435000 | 2021-02-19 3:23PM EST | 435.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 2 | 18 | 110.77% |
| DPZ210305C00440000 | 2021-02-19 3:50PM EST | 440.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 81.05% |
| DPZ210305C00445000 | 2021-02-24 3:59PM EST | 445.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 74.22% |
| DPZ210305C00450000 | 2021-02-24 2:46PM EST | 450.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 71.88% |
| DPZ210305C00455000 | 2021-02-24 3:54PM EST | 455.00 | 1.12 | 0.00 | 0.30 | 0.00 | - | 36 | 96 | 90.82% |
| DPZ210305C00460000 | 2021-02-24 3:54PM EST | 460.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 70 | 406 | 86.52% |
| DPZ210305C00475000 | 2021-02-08 11:08AM EST | 475.00 | 2.45 | 0.00 | 2.60 | 0.00 | - | - | 2 | 143.21% |
| DPZ210305C00480000 | 2021-02-18 3:57PM EST | 480.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 145.80% |
| DPZ210305C00490000 | 2021-02-19 12:42PM EST | 490.00 | 0.05 | 0.00 | 2.55 | -0.05 | -50.00% | 1 | 9 | 153.56% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210305P00280000 | 2021-01-28 2:43PM EST | 280.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | 4 | 5 | 110.94% |
| DPZ210305P00285000 | 2021-01-22 3:55PM EST | 285.00 | 1.14 | 0.00 | 4.40 | 0.00 | - | 40 | 40 | 118.02% |
| DPZ210305P00290000 | 2021-01-27 3:08PM EST | 290.00 | 2.24 | 0.00 | 2.60 | 0.00 | - | 2 | 6 | 96.19% |
| DPZ210305P00295000 | 2021-02-22 12:00PM EST | 295.00 | 2.32 | 0.00 | 2.60 | 0.00 | - | 2 | 24 | 88.92% |
| DPZ210305P00300000 | 2021-02-25 1:30PM EST | 300.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 7 | 22 | 61.08% |
| DPZ210305P00310000 | 2021-02-26 10:30AM EST | 310.00 | 0.10 | 0.00 | 0.20 | -0.90 | -90.00% | 130 | 96 | 45.26% |
| DPZ210305P00315000 | 2021-02-26 12:25PM EST | 315.00 | 0.27 | 0.10 | 0.70 | -0.69 | -71.87% | 7 | 188 | 51.07% |
| DPZ210305P00320000 | 2021-02-26 12:52PM EST | 320.00 | 0.37 | 0.00 | 0.55 | -1.20 | -76.43% | 16 | 145 | 41.94% |
| DPZ210305P00325000 | 2021-02-26 3:09PM EST | 325.00 | 0.40 | 0.00 | 0.40 | -2.16 | -84.37% | 3 | 60 | 32.96% |
| DPZ210305P00330000 | 2021-02-26 3:45PM EST | 330.00 | 0.50 | 0.35 | 0.65 | -3.30 | -86.84% | 50 | 599 | 30.23% |
| DPZ210305P00335000 | 2021-02-26 3:37PM EST | 335.00 | 1.00 | 0.85 | 2.25 | -4.92 | -83.11% | 63 | 190 | 36.91% |
| DPZ210305P00340000 | 2021-02-26 3:37PM EST | 340.00 | 2.08 | 1.80 | 2.50 | -7.02 | -77.14% | 913 | 172 | 29.10% |
| DPZ210305P00345000 | 2021-02-26 3:55PM EST | 345.00 | 4.03 | 3.50 | 4.60 | -7.80 | -65.93% | 92 | 101 | 30.09% |
| DPZ210305P00347500 | 2021-02-26 3:39PM EST | 347.50 | 5.23 | 4.60 | 5.80 | -8.04 | -60.59% | 41 | 360 | 29.81% |
| DPZ210305P00350000 | 2021-02-26 3:22PM EST | 350.00 | 5.50 | 6.00 | 7.10 | -10.90 | -66.46% | 100 | 352 | 29.02% |
| DPZ210305P00352500 | 2021-02-25 12:03PM EST | 352.50 | 11.45 | 7.60 | 8.90 | -8.05 | -41.28% | 1 | 32 | 30.12% |
| DPZ210305P00355000 | 2021-02-26 11:03AM EST | 355.00 | 14.14 | 8.90 | 10.80 | -5.97 | -29.69% | 5 | 497 | 30.96% |
| DPZ210305P00357500 | 2021-02-24 1:27PM EST | 357.50 | 23.78 | 10.00 | 13.50 | 0.00 | - | 2 | 41 | 36.67% |
| DPZ210305P00360000 | 2021-02-26 1:14PM EST | 360.00 | 17.20 | 12.30 | 16.20 | -5.79 | -25.18% | 8 | 234 | 42.26% |
| DPZ210305P00362500 | 2021-02-25 3:11PM EST | 362.50 | 21.51 | 14.40 | 17.80 | -5.17 | -19.38% | 62 | 111 | 39.32% |
| DPZ210305P00365000 | 2021-02-24 3:57PM EST | 365.00 | 23.32 | 14.10 | 21.40 | -6.68 | -22.27% | 3 | 99 | 51.69% |
| DPZ210305P00367500 | 2021-02-25 2:41PM EST | 367.50 | 30.00 | 17.40 | 22.50 | 0.00 | - | 1 | 16 | 43.68% |
| DPZ210305P00370000 | 2021-02-26 2:52PM EST | 370.00 | 24.00 | 21.90 | 24.50 | -8.83 | -26.90% | 20 | 41 | 41.63% |
| DPZ210305P00372500 | 2021-02-22 12:22PM EST | 372.50 | 30.52 | 23.10 | 28.00 | +12.06 | +65.33% | 2 | 45 | 55.02% |
| DPZ210305P00375000 | 2021-02-26 11:47AM EST | 375.00 | 33.05 | 25.00 | 31.60 | -5.70 | -14.71% | 5 | 26 | 67.94% |
| DPZ210305P00377500 | 2021-02-19 12:07PM EST | 377.50 | 15.70 | 28.20 | 32.50 | 0.00 | - | 3 | 11 | 56.37% |
| DPZ210305P00380000 | 2021-02-23 1:14PM EST | 380.00 | 37.88 | 31.00 | 34.40 | +16.28 | +75.37% | 1 | 21 | 51.88% |
| DPZ210305P00382500 | 2021-02-18 10:17AM EST | 382.50 | 26.30 | 32.90 | 37.70 | 0.00 | - | 1 | 24 | 64.55% |
| DPZ210305P00385000 | 2021-02-22 3:15PM EST | 385.00 | 27.34 | 33.60 | 41.50 | 0.00 | - | 3 | 16 | 80.44% |
| DPZ210305P00387500 | 2021-02-02 12:34PM EST | 387.50 | 28.48 | 38.10 | 42.90 | 0.00 | - | 3 | 8 | 72.63% |
| DPZ210305P00390000 | 2021-02-24 3:47PM EST | 390.00 | 53.87 | 40.00 | 46.50 | 0.00 | - | 1 | 40 | 86.72% |
| DPZ210305P00400000 | 2021-02-17 11:48AM EST | 400.00 | 64.25 | 50.70 | 54.70 | 0.00 | - | 1 | 0 | 77.25% |
| DPZ210305P00405000 | 2021-02-19 3:02PM EST | 405.00 | 32.90 | 53.50 | 62.80 | 0.00 | - | 3 | 3 | 116.82% |
© 2021 Verizon Media. All rights reserved.
