Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $39.28 as of 12/26/2025 3:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.00 | 19.10 | 17.05 | % | 0.76 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 12.50 | 16.60 | 14.55 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 27.50 | 10.10 | 14.20 | 12.15 | % | 0.44 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 7.70 | 11.70 | 9.70 | % | 0.32 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 5.30 | 9.50 | 7.40 | % | 0.23 | 0 | 0 | 1.02 | 0.86 | 0.03 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 3.40 | 7.40 | 5.40 | % | 0.15 | 0 | 0 | 0.76 | 0.79 | 0.04 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 37.50 | 1.70 | 5.80 | 3.75 | % | 0.10 | 0 | 0 | 0.74 | 0.67 | 0.05 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 2.20 | 4.00 | 3.10 | 3.00 | +0.40 | +15.39% | 0.08 | 2 | 39 | 0.52 | 0.53 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 0.85 | 2.40 | 1.63 | 0.91 | -1.64 | -64.32% | 0.04 | 7 | 4 | 0.45 | 0.39 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 1.00 | 0.60 | 1.00 | +0.13 | +14.95% | 0.01 | 1 | 12 | 0.37 | 0.28 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.03 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.13 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.06 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.10 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 432 | 0.42 | -0.21 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 37.50 | 0.05 | 2.35 | 1.20 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | -0.33 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 1.20 | 4.90 | 3.05 | 3.28 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.48 | -0.47 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 2.60 | 6.70 | 4.65 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.82 | -0.61 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 4.50 | 8.50 | 6.50 | 6.50 | +0.33 | +5.35% | 0.14 | 12 | 13 | 0.80 | -0.72 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 6.50 | 10.60 | 8.55 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.81 | -0.81 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 8.90 | 13.00 | 10.95 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.90 | -0.87 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 13.70 | 17.80 | 15.75 | % | 0.29 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 18.70 | 22.70 | 20.70 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST |