Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $47.72 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.90 | 30.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.50 | 23.50 | 28.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 21.10 | 25.80 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 27.50 | 18.70 | 23.60 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 16.10 | 20.90 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.95 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 3:59:46 PM EST |
| 32.50 | 13.70 | 18.50 | 8.45 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.95 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 11.30 | 16.10 | 15.15 | 0.00 | 0.00% | 0 | 102 | 1.15 | 0.90 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 37.50 | 9.10 | 13.80 | 15.00 | 0.00 | 0.00% | 0 | 325 | 1.05 | 0.88 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 7.40 | 11.10 | 10.13 | 0.00 | 0.00% | 0 | 265 | 0.94 | 0.82 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 42.50 | 6.80 | 8.40 | 7.40 | -0.50 | -6.33% | 10 | 207 | 0.64 | 0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 5.00 | 5.80 | 5.40 | -0.90 | -14.29% | 2 | 2,536 | 0.53 | 0.66 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 2.55 | 5.20 | 4.23 | -0.27 | -6.00% | 6 | 2,790 | 0.50 | 0.55 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 1.25 | 3.80 | 3.90 | +0.80 | +25.81% | 8 | 404 | 0.46 | 0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 52.50 | 0.35 | 2.90 | 2.40 | -0.35 | -12.73% | 1 | 159 | 0.45 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 1.55 | 1.75 | 1.55 | -0.29 | -15.77% | 9 | 5,447 | 0.54 | 0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 1,952 | 0.84 | 0.20 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 0.40 | 1.00 | 1.00 | +0.07 | +7.53% | 1 | 1,799 | 0.51 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.91 | 0.10 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 2.50 | 0.52 | 0.00 | 0.00% | 0 | 851 | 0.70 | 0.07 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 0.05 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 2,180 | 0.63 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 104 | 0.81 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 234 | 1.11 | -0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.55 | 0.50 | +0.30 | +150.00% | 13 | 97 | 0.89 | -0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 0.15 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 250 | 0.82 | -0.05 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:46 PM EST |
| 32.50 | 0.15 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 4,682 | 0.93 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1,258 | 0.61 | -0.10 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 124 | 0.66 | -0.12 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 0.70 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 274 | 0.54 | -0.18 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 42.50 | 1.15 | 2.40 | 1.40 | -0.20 | -12.50% | 8 | 192 | 0.56 | -0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 1.40 | 3.30 | 2.61 | 0.00 | 0.00% | 0 | 209 | 0.50 | -0.34 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 1.50 | 4.00 | 3.49 | 0.00 | 0.00% | 0 | 68 | 0.40 | -0.45 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 2.95 | 6.00 | 5.00 | +0.10 | +2.05% | 17 | 201 | 0.44 | -0.55 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 52.50 | 4.60 | 8.50 | 5.26 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.65 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 5.80 | 10.30 | 7.90 | +0.55 | +7.49% | 57 | 85 | 0.76 | -0.74 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 7.80 | 12.20 | 15.57 | 0.00 | 0.00% | 0 | 106 | 0.72 | -0.80 | 0.03 | -0.03 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 10.70 | 14.50 | 19.95 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.86 | 0.03 | -0.02 | 12/30/2024 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 13.00 | 16.90 | 23.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.90 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 15.30 | 19.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.01 | 11/20/2024 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 20.10 | 24.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 11/25/2024 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 25.20 | 29.10 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 30.10 | 34.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 35.10 | 39.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |