Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $44.75 as of 10/8/2025 4:33:03 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 | 23.80 | 27.90 | 25.85 | % | 1.48 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 20.00 | 21.30 | 25.40 | 23.35 | 14.20 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 18.80 | 22.90 | 20.85 | % | 0.93 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 16.40 | 20.40 | 18.40 | 9.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 3:59:56 PM EST |
| 27.50 | 13.80 | 17.90 | 15.85 | 9.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 11.40 | 15.40 | 13.40 | 21.40 | 0.00 | 0.00% | 0.45 | 0 | 11 | 2.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 8.90 | 12.90 | 10.90 | 11.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 8.10 | 8.50 | 8.30 | 9.10 | -2.21 | -19.54% | 0.24 | 1 | 102 | 0.00 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 5.70 | 6.00 | 5.85 | 9.33 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.00 | 0.97 | 0.02 | -0.04 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 1.50 | 5.50 | 3.50 | 4.60 | -4.55 | -49.73% | 0.09 | 6 | 76 | 1.09 | 0.89 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 1.45 | 2.35 | 1.90 | 1.60 | -1.47 | -47.89% | 0.04 | 3 | 1,584 | 0.47 | 0.70 | 0.09 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.60 | 2.15 | 1.38 | 0.70 | -1.05 | -60.00% | 0.03 | 16 | 699 | 0.62 | 0.44 | 0.11 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 0.95 | 0.50 | 0.50 | -0.20 | -28.58% | 0.01 | 85 | 650 | 0.54 | 0.22 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.10 | -28.58% | 0.01 | 206 | 5,440 | 0.74 | 0.09 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 0.50 | 0.28 | 0.22 | -0.13 | -37.15% | 0.01 | 9 | 2,478 | 0.78 | 0.03 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,862 | 1.08 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 52 | 1,425 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 1.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:56 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 6.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 72 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.21 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,039 | 0.78 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 136 | 0.73 | -0.03 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.07 | -35.00% | 0.01 | 7 | 539 | 0.73 | -0.11 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 0.60 | 1.80 | 1.20 | 0.67 | +0.17 | +34.00% | 0.03 | 856 | 546 | 0.70 | -0.30 | 0.09 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.60 | 2.50 | 1.55 | 2.23 | +0.73 | +48.67% | 0.03 | 6 | 275 | 0.71 | -0.56 | 0.11 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 4.10 | 5.30 | 4.70 | 4.49 | +2.40 | +114.84% | 0.10 | 120 | 323 | 1.17 | -0.78 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 6.50 | 7.30 | 6.90 | 6.16 | +1.56 | +33.92% | 0.14 | 1 | 276 | 1.53 | -0.91 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 8.90 | 10.10 | 9.50 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 132 | 1.54 | -0.97 | 0.02 | -0.02 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 9.80 | 13.50 | 11.65 | 11.00 | +1.60 | +17.03% | 0.21 | 2 | 11 | 1.52 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 57.50 | 12.30 | 16.20 | 14.25 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 60.00 | 14.80 | 18.70 | 16.75 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 19.70 | 23.70 | 21.70 | 24.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 24.70 | 28.70 | 26.70 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 29.70 | 33.70 | 31.70 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |