Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $37.47 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.00 | 16.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 10.40 | 14.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 8.00 | 11.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.20 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.96 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 5.10 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.85 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 3.20 | 3.50 | 3.37 | 0.00 | 0.00% | 0 | 210 | 0.50 | 0.68 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 1.80 | 1.90 | 1.61 | -0.20 | -11.05% | 2 | 707 | 0.47 | 0.49 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.85 | 0.95 | 0.90 | +0.02 | +2.28% | 3 | 569 | 0.46 | 0.30 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.40 | 0.45 | 0.45 | +0.05 | +12.50% | 2 | 284 | 0.46 | 0.16 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.25 | 0.20 | +0.02 | +11.12% | 1 | 675 | 0.48 | 0.08 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 120 | 0.49 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 270 | 0.67 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 181 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 285 | 0.54 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.40 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 321 | 0.49 | -0.15 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.95 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 714 | 0.46 | -0.32 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 2.00 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 424 | 0.51 | -0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 3.60 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 406 | 0.44 | -0.70 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 5.50 | 6.00 | 6.71 | 0.00 | 0.00% | 0 | 169 | 0.45 | -0.84 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 7.70 | 8.40 | 9.33 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 10.30 | 12.30 | 9.80 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.96 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 12.70 | 13.50 | 14.26 | 0.00 | 0.00% | 0 | 64 | 0.67 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 13.80 | 17.00 | 16.70 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 16.70 | 18.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 21.00 | 24.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 26.20 | 30.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |