Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $47.71 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.20 | 26.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 19.80 | 23.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 27.50 | 17.40 | 21.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 15.50 | 19.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 32.50 | 12.50 | 16.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 10.00 | 14.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 7.60 | 11.50 | 5.60 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.98 | 0.01 | -0.02 | 7/25/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 6.80 | 8.70 | 7.10 | 0.00 | 0.00% | 0 | 74 | 1.27 | 0.93 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 3.50 | 5.10 | 6.50 | 0.00 | 0.00% | 0 | 127 | 1.12 | 0.85 | 0.05 | -0.05 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 2.80 | 3.10 | 2.93 | -0.57 | -16.29% | 4 | 615 | 0.47 | 0.70 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 1.30 | 1.65 | 1.60 | -0.40 | -20.00% | 2 | 448 | 0.46 | 0.47 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.50 | 0.80 | 0.70 | -0.50 | -41.67% | 51 | 624 | 0.46 | 0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 0.25 | 0.50 | 0.30 | -0.21 | -41.18% | 23 | 1,018 | 0.52 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | -0.10 | -40.00% | 2 | 279 | 0.63 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 2.25 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 1 | 591 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 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 | 0.45 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.70 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.60 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 694 | 0.85 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 572 | 0.60 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 6 | 493 | 0.54 | -0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 13 | 1,573 | 0.53 | -0.15 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.80 | 1.00 | 0.89 | +0.24 | +36.93% | 27 | 926 | 0.48 | -0.30 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 1.90 | 2.10 | 1.84 | +0.19 | +11.52% | 2 | 1,262 | 0.47 | -0.53 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 3.40 | 3.80 | 2.89 | 0.00 | 0.00% | 0 | 83 | 0.52 | -0.74 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 3.70 | 6.00 | 4.81 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.88 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 6.40 | 9.50 | % | 0 | 0 | 1.12 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 57.50 | 8.60 | 12.60 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 11.00 | 15.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |