Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $42.25 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.70 | 28.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 22.20 | 25.60 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:57 PM EST |
| 22.50 | 19.80 | 23.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 17.50 | 21.40 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:57 PM EST |
| 27.50 | 15.10 | 18.30 | 12.67 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 14.30 | 14.90 | 10.37 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 32.50 | 12.00 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 125 | 0.58 | 0.94 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 9.80 | 10.10 | 8.34 | -0.16 | -1.89% | 2 | 3,230 | 0.55 | 0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.50 | 7.70 | 7.90 | 7.20 | +1.90 | +35.85% | 1 | 692 | 0.53 | 0.83 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 5.80 | 6.20 | 5.73 | +1.36 | +31.13% | 17 | 514 | 0.51 | 0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.50 | 4.10 | 4.30 | 4.21 | +1.64 | +63.82% | 16 | 397 | 0.48 | 0.64 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 2.75 | 2.95 | 2.70 | +0.95 | +54.29% | 50 | 564 | 0.46 | 0.51 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 1.80 | 1.90 | 1.90 | +0.45 | +31.04% | 3 | 369 | 0.45 | 0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 1.10 | 1.25 | 1.18 | +0.48 | +68.58% | 23 | 523 | 0.45 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 52.50 | 0.70 | 0.80 | 0.74 | +0.29 | +64.45% | 30 | 178 | 0.45 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.45 | 0.55 | 0.53 | +0.21 | +65.63% | 189 | 1,298 | 0.49 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 192 | 0.49 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,205 | 0.48 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | +0.08 | +80.00% | 40 | 802 | 0.57 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 0.05 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 0.05 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 380 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 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 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 106 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 194 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | -1.10 | -91.67% | 1 | 62 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 594 | 0.65 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.50 | 0.25 | 0.35 | 0.29 | -0.26 | -47.28% | 31 | 472 | 0.59 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 0.45 | 0.55 | 0.51 | -0.44 | -46.32% | 21 | 327 | 0.55 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.50 | 0.80 | 0.95 | 0.83 | -0.49 | -37.13% | 18 | 381 | 0.52 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 1.35 | 1.50 | 1.35 | -1.05 | -43.75% | 140 | 1,076 | 0.50 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.50 | 2.10 | 2.35 | 2.25 | -1.35 | -37.50% | 14 | 347 | 0.48 | -0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | -2.10 | -38.19% | 1 | 81 | 0.46 | -0.49 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 4.80 | 5.00 | 4.83 | -5.27 | -52.18% | 2 | 104 | 0.45 | -0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 6.00 | 7.60 | 10.75 | 0.00 | 0.00% | 0 | 61 | 0.44 | -0.72 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 52.50 | 8.40 | 9.00 | 12.50 | 0.00 | 0.00% | 0 | 125 | 0.45 | -0.81 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 10.40 | 11.30 | 14.15 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.87 | 0.03 | -0.02 | 3/25/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 12.90 | 15.20 | % | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 15.30 | 17.80 | 22.06 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 12/23/2024 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 19.80 | 22.80 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 2/11/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 24.40 | 27.80 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 29.10 | 32.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 33.90 | 37.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |