Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $35.43 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.20 | 20.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 13.50 | 17.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 11.60 | 14.90 | % | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 9.20 | 11.80 | % | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 6.90 | 9.50 | % | 0 | 0 | 1.07 | 0.89 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 5.80 | 7.00 | 6.50 | +0.09 | +1.41% | 2 | 5 | 0.66 | 0.80 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 4.20 | 4.40 | 4.75 | +0.20 | +4.40% | 1 | 17 | 0.57 | 0.69 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 2.75 | 2.90 | 3.15 | -0.15 | -4.55% | 35 | 191 | 0.55 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 1.65 | 1.85 | 1.90 | +0.01 | +0.53% | 6 | 54 | 0.54 | 0.41 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.95 | 1.10 | 1.10 | -0.10 | -8.34% | 38 | 224 | 0.53 | 0.28 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.50 | 0.70 | 0.64 | -0.04 | -5.89% | 14 | 72 | 0.53 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.40 | 0.41 | +0.07 | +20.59% | 28 | 55 | 0.54 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | % | 1 | 0 | 0.54 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.69 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.40 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 29 | 0.64 | -0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.85 | 1.00 | 1.04 | 0.00 | 0.00% | 0 | 67 | 0.61 | -0.20 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 1.55 | 1.75 | 1.52 | -0.05 | -3.19% | 4 | 27 | 0.59 | -0.31 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 2.60 | 2.80 | 2.59 | -0.63 | -19.57% | 4 | 3 | 0.57 | -0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 4.00 | 4.20 | 3.92 | -1.19 | -23.29% | 5 | 4 | 0.55 | -0.59 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 3.80 | 6.10 | 5.50 | -1.80 | -24.66% | 1 | 1 | 0.59 | -0.72 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 6.70 | 9.20 | % | 0 | 0 | 0.86 | -0.82 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 9.00 | 11.50 | % | 0 | 0 | 0.94 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 10.50 | 14.00 | % | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 12.90 | 16.30 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |