Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $55.31 as of 10/27/2025 3:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.20 | 21.50 | 19.35 | % | 0.60 | 0 | 0 | 1.34 | 0.94 | 0.01 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 35.00 | 15.10 | 19.00 | 17.05 | % | 0.49 | 0 | 0 | 1.20 | 0.91 | 0.01 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 37.50 | 12.80 | 16.70 | 14.75 | % | 0.39 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 40.00 | 11.90 | 14.30 | 13.10 | % | 0.33 | 0 | 0 | 0.94 | 0.84 | 0.01 | -0.04 | 10/27/2025 3:59:45 PM EST | |||
| 42.50 | 9.90 | 12.30 | 11.10 | % | 0.26 | 0 | 0 | 0.60 | 0.80 | 0.02 | -0.04 | 10/27/2025 3:59:45 PM EST | |||
| 45.00 | 8.10 | 10.50 | 9.30 | 9.30 | +0.10 | +1.09% | 0.21 | 1 | 22 | 0.64 | 0.75 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 47.50 | 6.70 | 8.60 | 7.65 | 7.00 | -0.40 | -5.41% | 0.16 | 64 | 20 | 0.65 | 0.69 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 5.10 | 7.50 | 6.30 | 5.50 | -2.60 | -32.10% | 0.13 | 202 | 1 | 0.65 | 0.62 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 52.50 | 2.25 | 5.00 | 3.63 | 4.80 | -1.69 | -26.04% | 0.07 | 72 | 417 | 0.46 | 0.54 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 2.70 | 5.00 | 3.85 | 2.85 | -2.15 | -43.00% | 0.07 | 72 | 479 | 0.62 | 0.44 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 57.50 | 1.65 | 2.15 | 1.90 | 1.80 | -3.20 | -64.00% | 0.03 | 2 | 203 | 0.47 | 0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 0.75 | 1.40 | 1.08 | 0.55 | -1.55 | -73.81% | 0.02 | 31 | 69 | 0.43 | 0.21 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.02 | -0.01 | 10/27/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.30 | -0.06 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.86 | -0.09 | 0.01 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 2.50 | 1.25 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.17 | -0.11 | 0.01 | -0.03 | 10/16/2025 | 10/27/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.71 | -0.16 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 2.50 | 1.25 | 1.20 | +0.10 | +9.10% | 0.03 | 7 | 1 | 0.70 | -0.20 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 45.00 | 0.15 | 3.00 | 1.58 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.54 | -0.25 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 47.50 | 0.85 | 3.20 | 2.03 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.53 | -0.31 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 2.25 | 4.30 | 3.28 | 4.10 | +2.35 | +134.29% | 0.07 | 50 | 123 | 0.57 | -0.38 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 52.50 | 3.10 | 6.10 | 4.60 | 3.96 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.58 | -0.46 | 0.04 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 4.80 | 7.80 | 6.30 | 4.46 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.61 | -0.56 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 57.50 | 5.80 | 8.90 | 7.35 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.04 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 60.00 | 7.30 | 9.90 | 8.60 | % | 0.14 | 0 | 0 | 0.63 | -0.79 | 0.04 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 65.00 | 11.60 | 15.40 | 13.50 | % | 0.21 | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.01 | 10/27/2025 3:59:45 PM EST |