Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $39.84 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.80 | 19.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 13.30 | 17.20 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 10.90 | 14.80 | % | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 8.50 | 12.50 | % | 0 | 0 | 0.88 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 6.40 | 10.20 | % | 0 | 0 | 1.09 | 0.88 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 4.70 | 7.80 | % | 0 | 0 | 0.56 | 0.79 | 0.04 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 2.50 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.68 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 2.65 | 4.00 | 2.96 | -0.84 | -22.11% | 30 | 5 | 0.56 | 0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 1.55 | 1.95 | 1.90 | -0.42 | -18.11% | 5 | 72 | 0.46 | 0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.30 | 1.30 | -0.30 | -18.75% | 18 | 29 | 0.38 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.55 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 0.40 | -0.27 | -40.30% | 11 | 17 | 0.72 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | % | 1 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.80 | % | 0 | 0 | 0.63 | -0.12 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.65 | 1.00 | 0.97 | % | 2 | 0 | 0.48 | -0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 37.50 | 0.00 | 3.30 | 1.73 | +0.29 | +20.14% | 2 | 20 | 0.49 | -0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 2.50 | 2.85 | 2.75 | +0.45 | +19.57% | 2 | 197 | 0.46 | -0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 2.65 | 6.20 | 3.60 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.61 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 3.90 | 8.00 | 6.09 | +2.29 | +60.27% | 1 | 4 | 0.58 | -0.73 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 5.90 | 10.10 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.83 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 8.30 | 12.40 | 9.90 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 10.60 | 14.60 | % | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 13.10 | 17.10 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 18.60 | 21.90 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 23.00 | 27.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |