Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $39.35 as of 11/19/2025 9:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 21.50 | 19.35 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 22.50 | 14.70 | 19.00 | 16.85 | 26.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 12.20 | 16.60 | 14.40 | 24.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 27.50 | 9.70 | 14.10 | 11.90 | % | 0.43 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 30.00 | 7.30 | 11.70 | 9.50 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 32.50 | 4.80 | 9.10 | 6.95 | 6.40 | -1.70 | -20.99% | 0.21 | 1 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 2.35 | 6.60 | 4.48 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 3.65 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 37.50 | 0.40 | 4.30 | 2.35 | 1.80 | -1.31 | -42.13% | 0.06 | 49 | 101 | 2.86 | 0.81 | 0.12 | -0.13 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.50 | -1.18 | -70.24% | 0.01 | 1,191 | 3,574 | 0.74 | 0.39 | 0.18 | -0.20 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.36 | -0.64 | -64.00% | 0.01 | 20 | 1,044 | 1.05 | 0.08 | 0.07 | -0.08 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.60 | 0.38 | 0.19 | -0.46 | -70.77% | 0.01 | 73 | 5,734 | 1.62 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.35 | -0.09 | -20.46% | 0.01 | 1 | 896 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 17 | 3,305 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 2.35 | 1.20 | 0.12 | -0.08 | -40.00% | 0.02 | 3 | 1,383 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 5,194 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 4,135 | 2.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,638 | 3.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.09 | -90.00% | 0.02 | 24 | 1,179 | 2.58 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.11 | +0.01 | +10.00% | 0.01 | 146 | 920 | 0.67 | -0.19 | 0.12 | -0.13 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 1.00 | 1.50 | 1.25 | 1.55 | +0.66 | +74.16% | 0.03 | 55 | 3,000 | 0.74 | -0.61 | 0.18 | -0.20 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 42.50 | 2.70 | 3.90 | 3.30 | 4.00 | +1.02 | +34.23% | 0.08 | 12 | 2,670 | 1.65 | -0.92 | 0.07 | -0.08 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 4.90 | 6.40 | 5.65 | 5.75 | +0.76 | +15.23% | 0.13 | 304 | 3,441 | 2.22 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 47.50 | 6.10 | 10.20 | 8.15 | 8.39 | +0.54 | +6.88% | 0.17 | 10 | 1,649 | 4.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 8.50 | 11.90 | 10.20 | 10.75 | +0.75 | +7.50% | 0.20 | 32 | 672 | 3.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.50 | 11.10 | 15.20 | 13.15 | 12.55 | 0.00 | 0.00% | 0.25 | 0 | 270 | 5.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 13.60 | 17.80 | 15.70 | 14.82 | 0.00 | 0.00% | 0.29 | 0 | 121 | 5.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 57.50 | 16.10 | 20.30 | 18.20 | % | 0.32 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 18.60 | 22.80 | 20.70 | 15.13 | 0.00 | 0.00% | 0.34 | 0 | 5 | 6.29 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 23.50 | 27.90 | 25.70 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 28.40 | 32.80 | 30.60 | % | 0.44 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 75.00 | 33.40 | 37.80 | 35.60 | % | 0.47 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |