Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $49.55 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 15.30 | 19.20 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 12.90 | 16.70 | 15.18 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 37.50 | 10.50 | 14.40 | % | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 40.00 | 8.30 | 12.20 | % | 0 | 0 | 0.91 | 0.87 | 0.02 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 42.50 | 6.30 | 10.30 | % | 0 | 0 | 0.42 | 0.81 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 4.50 | 7.10 | 6.80 | % | 5 | 0 | 0.41 | 0.70 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 47.50 | 3.00 | 7.10 | 4.08 | % | 5 | 0 | 0.53 | 0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 50.00 | 1.85 | 5.20 | % | 0 | 0 | 0.48 | 0.52 | 0.04 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 52.50 | 0.70 | 4.90 | % | 0 | 0 | 0.51 | 0.43 | 0.04 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 0.10 | 4.00 | % | 0 | 0 | 0.47 | 0.35 | 0.04 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 57.50 | 0.00 | 1.80 | % | 0 | 0 | 0.55 | 0.27 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.70 | 0.80 | % | 5 | 0 | 0.69 | 0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.11 | 0.02 | -0.02 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.30 | % | 0 | 0 | 1.14 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.45 | % | 0 | 0 | 1.03 | -0.08 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.70 | 0.65 | % | 1 | 0 | 0.71 | -0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 42.50 | 0.00 | 3.20 | % | 0 | 0 | 0.80 | -0.19 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 0.05 | 4.00 | % | 0 | 0 | 0.50 | -0.30 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 47.50 | 1.15 | 5.00 | % | 0 | 0 | 0.52 | -0.39 | 0.04 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 2.45 | 6.00 | % | 0 | 0 | 0.52 | -0.48 | 0.04 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 52.50 | 3.90 | 7.50 | % | 0 | 0 | 0.52 | -0.57 | 0.04 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 5.50 | 9.50 | % | 0 | 0 | 0.50 | -0.65 | 0.04 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 57.50 | 7.40 | 11.40 | % | 0 | 0 | 0.81 | -0.73 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 9.50 | 13.30 | % | 0 | 0 | 0.77 | -0.80 | 0.03 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 65.00 | 13.70 | 17.70 | % | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.02 | 6/20/2025 3:59:53 PM EST |