Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $41.94 as of 12/12/2025 10:17:09 AM 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 | 10.10 | 14.40 | 12.25 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:08 AM EST |
| 32.50 | 7.60 | 11.90 | 9.75 | % | 0.30 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 35.00 | 5.20 | 8.60 | 6.90 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.91 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 37.50 | 3.70 | 6.10 | 4.90 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 138 | 1.49 | 0.90 | 0.05 | -0.04 | 12/3/2025 | 12/12/2025 9:59:08 AM EST |
| 40.00 | 2.00 | 3.90 | 2.95 | 2.95 | -0.15 | -4.84% | 0.07 | 10 | 417 | 1.19 | 0.71 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 42.50 | 0.65 | 2.40 | 1.53 | 1.50 | +0.05 | +3.45% | 0.04 | 4 | 1,039 | 0.73 | 0.48 | 0.09 | -0.11 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,424 | 0.80 | 0.28 | 0.07 | -0.10 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 47.50 | 0.25 | 0.80 | 0.53 | 0.31 | -0.04 | -11.43% | 0.01 | 3 | 1,001 | 0.89 | 0.14 | 0.05 | -0.07 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,430 | 0.90 | 0.06 | 0.03 | -0.04 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 52.50 | 0.05 | 1.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.23 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 1.06 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:08 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:59:08 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:08 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.00 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 37.50 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 16 | 425 | 0.70 | -0.10 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.92 | +0.27 | +41.54% | 0.02 | 1 | 1,285 | 0.62 | -0.29 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 42.50 | 1.25 | 2.80 | 2.03 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 626 | 0.76 | -0.52 | 0.09 | -0.11 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 45.00 | 3.10 | 4.40 | 3.75 | 3.61 | 0.00 | 0.00% | 0.08 | 0 | 370 | 0.75 | -0.72 | 0.07 | -0.10 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 47.50 | 4.30 | 7.70 | 6.00 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.77 | -0.86 | 0.05 | -0.07 | 12/8/2025 | 12/12/2025 9:59:08 AM EST |
| 50.00 | 6.40 | 9.40 | 7.90 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 201 | 1.67 | -0.94 | 0.03 | -0.04 | 12/8/2025 | 12/12/2025 9:59:08 AM EST |
| 52.50 | 8.60 | 12.00 | 10.30 | 10.98 | 0.00 | 0.00% | 0.20 | 0 | 73 | 1.96 | -0.98 | 0.01 | -0.02 | 12/8/2025 | 12/12/2025 9:59:08 AM EST |
| 55.00 | 10.60 | 15.00 | 12.80 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 12/12/2025 9:59:08 AM EST |
| 57.50 | 13.10 | 17.50 | 15.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 60.00 | 15.60 | 19.90 | 17.75 | 20.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:08 AM EST |
| 65.00 | 20.60 | 25.00 | 22.80 | 24.22 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:08 AM EST |
| 70.00 | 25.60 | 30.00 | 27.80 | % | 0.40 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 75.00 | 30.60 | 35.00 | 32.80 | % | 0.44 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST |