Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $47.92 as of 10/3/2025 3:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.70 | 19.70 | 17.70 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 32.50 | 13.20 | 17.20 | 15.20 | % | 0.47 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 35.00 | 10.90 | 14.70 | 12.80 | % | 0.37 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 37.50 | 8.50 | 12.00 | 10.25 | % | 0.27 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 40.00 | 7.00 | 10.30 | 8.65 | % | 0.22 | 0 | 0 | 0.94 | 0.84 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 42.50 | 4.20 | 8.30 | 6.25 | 5.80 | -1.20 | -17.15% | 0.15 | 3 | 11 | 0.82 | 0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 5.13 | -0.06 | -1.16% | 0.10 | 43 | 45 | 0.50 | 0.63 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 47.50 | 3.10 | 3.50 | 3.30 | 3.36 | -0.04 | -1.18% | 0.07 | 10 | 72 | 0.50 | 0.52 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 50.00 | 2.10 | 2.35 | 2.23 | 2.45 | -0.25 | -9.26% | 0.04 | 4 | 195 | 0.49 | 0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 52.50 | 1.40 | 1.60 | 1.50 | 1.53 | -0.42 | -21.54% | 0.03 | 41 | 46 | 0.49 | 0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 55.00 | 0.85 | 1.10 | 0.98 | 0.99 | -0.32 | -24.43% | 0.02 | 5 | 46 | 0.49 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.10 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.01 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | -0.04 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:47 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.49 | -0.11 | -18.34% | 0.01 | 1 | 7 | 0.46 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.05 | +6.67% | 0.01 | 5 | 261 | 0.53 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 42.50 | 1.20 | 1.55 | 1.38 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.49 | -0.26 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 45.00 | 2.10 | 2.45 | 2.28 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.48 | -0.37 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 47.50 | 3.30 | 5.00 | 4.15 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.58 | -0.48 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 50.00 | 4.90 | 5.20 | 5.05 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.49 | -0.60 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 52.50 | 6.70 | 8.90 | 7.80 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.64 | -0.70 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 55.00 | 6.70 | 10.80 | 8.75 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.48 | -0.79 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 60.00 | 11.00 | 15.10 | 13.05 | % | 0.22 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 65.00 | 15.80 | 19.80 | 17.80 | % | 0.27 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST |