Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $43.06 as of 7/29/2025 2:32:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.70 | 26.30 | 24.50 | % | 1.40 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 20.00 | 20.90 | 23.80 | 22.35 | 13.30 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:57 PM EST |
| 22.50 | 18.40 | 21.00 | 19.70 | % | 0.88 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 25.00 | 16.00 | 18.80 | 17.40 | % | 0.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 27.50 | 13.00 | 16.50 | 14.75 | 11.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.49 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 11.00 | 14.10 | 12.55 | 6.10 | 0.00 | 0.00% | 0.42 | 0 | 40 | 1.27 | 0.94 | 0.01 | -0.01 | 4/23/2025 | 7/29/2025 2:58:57 PM EST |
| 32.50 | 9.30 | 9.90 | 9.60 | 10.20 | -2.00 | -16.40% | 0.30 | 3 | 91 | 0.64 | 0.91 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 35.00 | 7.20 | 7.90 | 7.55 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 184 | 0.52 | 0.83 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 37.50 | 3.60 | 6.40 | 5.00 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.48 | 0.75 | 0.04 | -0.02 | 6/13/2025 | 7/29/2025 2:58:57 PM EST |
| 40.00 | 3.60 | 4.30 | 3.95 | 4.07 | -0.69 | -14.50% | 0.10 | 1 | 244 | 0.48 | 0.63 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 42.50 | 2.40 | 2.80 | 2.60 | 2.80 | -0.40 | -12.50% | 0.06 | 2 | 72 | 0.48 | 0.49 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 1.40 | 1.95 | 1.68 | 1.65 | -0.91 | -35.55% | 0.04 | 22 | 232 | 0.48 | 0.36 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.70 | -0.65 | -48.15% | 0.01 | 1 | 191 | 0.52 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.40 | -50.00% | 0.01 | 47 | 471 | 0.47 | 0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 203 | 0.45 | 0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.50 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.51 | 0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.19 | -79.17% | 0.00 | 4 | 404 | 0.50 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.67 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.96 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.15 | +150.00% | 0.01 | 4 | 245 | 0.64 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 32.50 | 0.20 | 2.20 | 1.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.76 | -0.09 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9,418 | 0.48 | -0.17 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 37.50 | 1.20 | 1.25 | 1.23 | 1.10 | +0.05 | +4.77% | 0.03 | 1 | 810 | 0.49 | -0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 40.00 | 1.70 | 2.30 | 2.00 | 2.19 | +0.52 | +31.14% | 0.05 | 3 | 55 | 0.48 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 42.50 | 2.70 | 4.40 | 3.55 | 3.22 | +0.24 | +8.06% | 0.08 | 2 | 104 | 0.49 | -0.51 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 4.50 | 5.20 | 4.85 | 4.85 | +1.56 | +47.42% | 0.11 | 4 | 59 | 0.48 | -0.64 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 47.50 | 6.10 | 7.50 | 6.80 | 5.98 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.46 | -0.75 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 50.00 | 7.60 | 9.40 | 8.50 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.57 | -0.82 | 0.03 | -0.02 | 7/15/2025 | 7/29/2025 2:58:57 PM EST |
| 52.50 | 10.60 | 13.10 | 11.85 | 6.86 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.47 | -0.88 | 0.03 | -0.01 | 7/8/2025 | 7/29/2025 2:58:57 PM EST |
| 55.00 | 11.80 | 14.70 | 13.25 | % | 0.24 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 57.50 | 14.00 | 17.00 | 15.50 | % | 0.27 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 60.00 | 16.50 | 19.40 | 17.95 | % | 0.30 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 65.00 | 21.30 | 24.50 | 22.90 | % | 0.35 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 70.00 | 26.80 | 30.20 | 28.50 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 75.00 | 31.30 | 35.20 | 33.25 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 80.00 | 36.50 | 40.30 | 38.40 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |