Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $46.29 as of 8/22/2025 8:32:40 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 | 26.90 | 31.00 | 28.95 | % | 1.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 24.30 | 28.60 | 26.45 | 14.20 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 21.80 | 26.10 | 23.95 | % | 1.06 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 19.30 | 23.60 | 21.45 | 9.60 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 16.90 | 21.10 | 19.00 | 9.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 14.40 | 18.70 | 16.55 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.26 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 12.00 | 16.30 | 14.15 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.02 | 5/13/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 9.60 | 13.70 | 11.65 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 101 | 0.93 | 0.94 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 7.30 | 11.60 | 9.45 | 8.50 | -2.13 | -20.04% | 0.25 | 1 | 142 | 0.80 | 0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 5.90 | 8.80 | 7.35 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.79 | 0.82 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 4.10 | 7.00 | 5.55 | 6.86 | 0.00 | 0.00% | 0.13 | 0 | 259 | 0.70 | 0.75 | 0.04 | -0.04 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 2.60 | 5.90 | 4.25 | 3.90 | +1.00 | +34.49% | 0.09 | 36 | 572 | 0.41 | 0.64 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 2.30 | 4.30 | 3.30 | 2.60 | +0.45 | +20.93% | 0.07 | 3 | 201 | 0.47 | 0.53 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 1.60 | 2.45 | 2.03 | 1.60 | +0.20 | +14.29% | 0.04 | 13 | 1,177 | 0.44 | 0.41 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 0.10 | 2.35 | 1.23 | 1.30 | +0.41 | +46.07% | 0.02 | 6 | 818 | 0.39 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.55 | 1.25 | 0.90 | 0.83 | +0.18 | +27.70% | 0.02 | 16 | 143 | 0.44 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 1.90 | 0.95 | 0.50 | -0.72 | -59.02% | 0.02 | 6 | 125 | 0.82 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.88 | 0.11 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.53 | 0.06 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.40 | +0.04 | +11.12% | 0.01 | 1 | 1 | 1.09 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:47 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.84 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 0.05 | 0.95 | 0.50 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.68 | -0.03 | 0.01 | -0.02 | 7/29/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5,079 | 0.56 | -0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.05 | 0.70 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.44 | -0.11 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 1.20 | -0.22 | -15.50% | 0.03 | 1 | 429 | 0.85 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 0.05 | 2.05 | 1.05 | 1.72 | -0.67 | -28.04% | 0.02 | 2 | 245 | 0.37 | -0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 1.00 | 3.90 | 2.45 | 2.70 | -0.84 | -23.73% | 0.05 | 2 | 173 | 0.48 | -0.36 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 3.20 | 4.60 | 3.90 | 4.45 | -0.45 | -9.19% | 0.08 | 3 | 271 | 0.50 | -0.47 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 4.00 | 6.70 | 5.35 | 5.30 | -1.42 | -21.14% | 0.11 | 1 | 198 | 0.77 | -0.59 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 5.80 | 8.60 | 7.20 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.78 | -0.69 | 0.04 | -0.03 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 7.80 | 10.60 | 9.20 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.81 | -0.77 | 0.03 | -0.03 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 57.50 | 10.00 | 12.90 | 11.45 | % | 0.20 | 0 | 0 | 0.85 | -0.84 | 0.03 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 11.80 | 16.00 | 13.90 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 16.60 | 20.90 | 18.75 | 24.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.01 | 5/20/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 21.60 | 25.80 | 23.70 | % | 0.34 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 26.60 | 30.80 | 28.70 | % | 0.38 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |