Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $41.20 as of 11/26/2025 3:32:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.80 | 26.80 | 24.80 | 21.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 20.00 | 20.40 | 24.30 | 22.35 | 21.70 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:53 PM EST |
| 22.50 | 17.80 | 21.90 | 19.85 | 19.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:53 PM EST |
| 25.00 | 15.40 | 19.40 | 17.40 | 17.20 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 2:58:53 PM EST |
| 27.50 | 13.20 | 16.80 | 15.00 | 16.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 2:58:53 PM EST |
| 30.00 | 10.60 | 13.50 | 12.05 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 114 | 0.99 | 0.97 | 0.01 | -0.01 | 11/11/2025 | 11/26/2025 2:58:53 PM EST |
| 32.50 | 8.50 | 11.00 | 9.75 | 11.00 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.82 | 0.93 | 0.02 | -0.02 | 11/7/2025 | 11/26/2025 2:58:53 PM EST |
| 35.00 | 6.50 | 9.70 | 8.10 | 8.50 | +1.00 | +13.34% | 0.23 | 1 | 175 | 0.92 | 0.86 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 37.50 | 4.50 | 7.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.87 | 0.76 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 40.00 | 4.00 | 4.80 | 4.40 | 5.00 | +0.62 | +14.16% | 0.11 | 5 | 645 | 0.52 | 0.65 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 42.50 | 3.30 | 3.60 | 3.45 | 3.45 | +0.05 | +1.48% | 0.08 | 19 | 665 | 0.55 | 0.54 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 45.00 | 2.45 | 2.75 | 2.60 | 2.61 | +0.46 | +21.40% | 0.06 | 34 | 20,617 | 0.58 | 0.43 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 47.50 | 1.65 | 1.90 | 1.78 | 1.95 | +0.15 | +8.34% | 0.04 | 154 | 2,200 | 0.57 | 0.34 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 50.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.20 | +20.00% | 0.02 | 25 | 3,879 | 0.57 | 0.26 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 52.50 | 0.80 | 0.85 | 0.83 | 0.84 | +0.11 | +15.07% | 0.02 | 107 | 2,826 | 0.58 | 0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.13 | +30.96% | 0.01 | 104 | 30,279 | 0.55 | 0.15 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 651 | 0.55 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,939 | 0.62 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.72 | 0.06 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,550 | 0.57 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 67.50 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.17 | 0.02 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.05 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 72.50 | 0.00 | 3.40 | 1.70 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 759 | 1.63 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 2:58:53 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 2,207 | 0.70 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.76 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/26/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 126 | 1.45 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.78 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 2:58:53 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 282 | 0.61 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 32.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.18 | -31.04% | 0.01 | 4 | 355 | 0.55 | -0.07 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.90 | -0.09 | -9.10% | 0.02 | 38 | 2,057 | 0.54 | -0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 37.50 | 1.15 | 1.45 | 1.30 | 1.43 | -0.37 | -20.56% | 0.03 | 38 | 2,074 | 0.55 | -0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 40.00 | 1.95 | 2.50 | 2.23 | 2.30 | -0.50 | -17.86% | 0.06 | 10 | 974 | 0.54 | -0.35 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 42.50 | 3.30 | 3.90 | 3.60 | 3.72 | -0.68 | -15.46% | 0.08 | 12 | 765 | 0.57 | -0.46 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 45.00 | 5.00 | 5.50 | 5.25 | 5.28 | -1.32 | -20.00% | 0.12 | 3 | 296 | 0.60 | -0.57 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 47.50 | 6.50 | 7.20 | 6.85 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 262 | 0.56 | -0.66 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 50.00 | 8.30 | 10.80 | 9.55 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 236 | 0.69 | -0.74 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 52.50 | 10.20 | 11.20 | 10.70 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 144 | 0.62 | -0.80 | 0.03 | -0.03 | 11/17/2025 | 11/26/2025 2:58:53 PM EST |
| 55.00 | 12.40 | 13.40 | 12.90 | 12.71 | +1.75 | +15.97% | 0.23 | 2 | 119 | 0.62 | -0.85 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 57.50 | 13.40 | 17.30 | 15.35 | 7.37 | 0.00 | 0.00% | 0.27 | 0 | 124 | 1.02 | -0.89 | 0.02 | -0.02 | 10/20/2025 | 11/26/2025 2:58:53 PM EST |
| 60.00 | 15.90 | 19.70 | 17.80 | 14.50 | 0.00 | 0.00% | 0.30 | 0 | 569 | 1.08 | -0.92 | 0.02 | -0.01 | 11/10/2025 | 11/26/2025 2:58:53 PM EST |
| 62.50 | 18.30 | 22.50 | 20.40 | 10.65 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.21 | -0.94 | 0.01 | -0.01 | 10/23/2025 | 11/26/2025 2:58:53 PM EST |
| 65.00 | 20.80 | 24.60 | 22.70 | 21.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 67.50 | 23.30 | 27.30 | 25.30 | 15.28 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.30 | -0.98 | 0.01 | -0.01 | 10/21/2025 | 11/26/2025 2:58:53 PM EST |
| 70.00 | 25.80 | 29.80 | 27.80 | 17.18 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -0.98 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 2:58:53 PM EST |
| 72.50 | 28.30 | 32.10 | 30.20 | % | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 75.00 | 30.80 | 34.60 | 32.70 | 14.90 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.42 | -0.99 | 0.00 | 0.00 | 4/1/2024 | 11/26/2025 2:58:53 PM EST |
| 77.50 | 33.30 | 37.10 | 35.20 | % | 0.45 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 80.00 | 35.80 | 39.80 | 37.80 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 82.50 | 38.30 | 42.30 | 40.30 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 85.00 | 40.80 | 44.80 | 42.80 | % | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 90.00 | 45.80 | 49.80 | 47.80 | % | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 95.00 | 50.80 | 54.80 | 52.80 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 100.00 | 55.80 | 59.80 | 57.80 | % | 0.58 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 105.00 | 60.80 | 64.80 | 62.80 | % | 0.60 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 110.00 | 65.80 | 69.80 | 67.80 | % | 0.62 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 115.00 | 70.80 | 74.80 | 72.80 | % | 0.63 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST |