CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ201127C00345000 | 2020-10-23 11:51AM EST | 345.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ201127C00360000 | 2020-11-10 9:35AM EST | 360.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ201127C00365000 | 2020-10-30 12:10PM EST | 365.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ201127C00370000 | 2020-11-09 1:59PM EST | 370.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DPZ201127C00372500 | 2020-11-02 11:35AM EST | 372.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ201127C00375000 | 2020-11-10 2:19PM EST | 375.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ201127C00377500 | 2020-11-10 3:39PM EST | 377.50 | 13.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ201127C00380000 | 2020-11-10 3:39PM EST | 380.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ201127C00382500 | 2020-11-09 2:20PM EST | 382.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ201127C00385000 | 2020-11-10 2:18PM EST | 385.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DPZ201127C00387500 | 2020-11-09 3:15PM EST | 387.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DPZ201127C00390000 | 2020-11-10 10:09AM EST | 390.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ201127C00392500 | 2020-11-09 3:48PM EST | 392.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DPZ201127C00395000 | 2020-11-10 12:19PM EST | 395.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DPZ201127C00397500 | 2020-11-06 10:06AM EST | 397.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DPZ201127C00400000 | 2020-11-10 3:24PM EST | 400.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DPZ201127C00402500 | 2020-11-09 3:29PM EST | 402.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ201127C00405000 | 2020-11-10 10:33AM EST | 405.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPZ201127C00410000 | 2020-11-09 1:43PM EST | 410.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPZ201127C00412500 | 2020-11-03 12:00PM EST | 412.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ201127C00415000 | 2020-11-10 1:24PM EST | 415.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ201127C00420000 | 2020-11-10 3:33PM EST | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ201127C00425000 | 2020-11-06 3:18PM EST | 425.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ201127C00430000 | 2020-11-10 10:44AM EST | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ201127C00435000 | 2020-10-20 2:49PM EST | 435.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ201127C00440000 | 2020-11-09 1:31PM EST | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ201127C00445000 | 2020-10-22 10:00AM EST | 445.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ201127C00450000 | 2020-11-06 10:47AM EST | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ201127C00455000 | 2020-10-19 9:11AM EST | 455.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ201127C00460000 | 2020-11-06 10:47AM EST | 460.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ201127C00465000 | 2020-10-27 12:23PM EST | 465.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ201127C00480000 | 2020-10-09 9:17AM EST | 480.00 | 1.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 107.81% |
| DPZ201127C00490000 | 2020-10-19 3:11PM EST | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| DPZ201127C00500000 | 2020-10-26 8:30AM EST | 500.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ201127C00510000 | 2020-10-09 11:28AM EST | 510.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 132.23% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ201127P00310000 | 2020-11-03 10:28AM EST | 310.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ201127P00315000 | 2020-11-03 10:28AM EST | 315.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ201127P00330000 | 2020-11-03 12:28PM EST | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DPZ201127P00335000 | 2020-11-10 11:33AM EST | 335.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ201127P00340000 | 2020-11-03 12:03PM EST | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ201127P00345000 | 2020-11-04 2:25PM EST | 345.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DPZ201127P00350000 | 2020-11-09 2:18PM EST | 350.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ201127P00355000 | 2020-11-09 12:56PM EST | 355.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DPZ201127P00360000 | 2020-11-10 11:36AM EST | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DPZ201127P00362500 | 2020-11-03 11:12AM EST | 362.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ201127P00365000 | 2020-11-09 9:48AM EST | 365.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DPZ201127P00367500 | 2020-11-09 12:41PM EST | 367.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ201127P00370000 | 2020-11-10 12:33PM EST | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DPZ201127P00372500 | 2020-11-04 1:49PM EST | 372.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ201127P00375000 | 2020-11-09 3:10PM EST | 375.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ201127P00377500 | 2020-11-04 12:56PM EST | 377.50 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DPZ201127P00380000 | 2020-11-10 1:46PM EST | 380.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DPZ201127P00382500 | 2020-11-10 1:46PM EST | 382.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DPZ201127P00385000 | 2020-11-10 11:36AM EST | 385.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DPZ201127P00387500 | 2020-11-04 12:56PM EST | 387.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ201127P00390000 | 2020-11-09 3:07PM EST | 390.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ201127P00392500 | 2020-11-04 2:37PM EST | 392.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ201127P00395000 | 2020-11-09 9:30AM EST | 395.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ201127P00400000 | 2020-11-09 3:07PM EST | 400.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ201127P00402500 | 2020-11-05 3:59PM EST | 402.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ201127P00405000 | 2020-11-06 11:47AM EST | 405.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ201127P00410000 | 2020-11-10 2:02PM EST | 410.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ201127P00415000 | 2020-10-28 10:22AM EST | 415.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ201127P00420000 | 2020-10-19 3:11PM EST | 420.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ201127P00430000 | 2020-10-13 12:06PM EST | 430.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ201127P00440000 | 2020-10-09 1:26PM EST | 440.00 | 54.27 | 37.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ201127P00485000 | 2020-10-19 3:11PM EST | 485.00 | 81.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPZ201127P00540000 | 2020-10-19 3:11PM EST | 540.00 | 135.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. All rights reserved.
