Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $40.22 as of 12/23/2025 1:55:35 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 | 20.90 | 24.10 | 22.50 | 21.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:56 PM EST |
| 20.00 | 18.60 | 21.60 | 20.10 | 21.70 | 0.00 | 0.00% | 1.01 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:56 PM EST |
| 22.50 | 15.10 | 19.10 | 17.10 | 19.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:56 PM EST |
| 25.00 | 13.60 | 16.60 | 15.10 | 17.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:56 PM EST |
| 27.50 | 11.50 | 13.90 | 12.70 | 16.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 8.90 | 11.60 | 10.25 | 11.49 | 0.00 | 0.00% | 0.34 | 0 | 113 | 1.63 | 0.99 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 6.80 | 7.50 | 7.15 | 7.19 | -3.81 | -34.64% | 0.22 | 4 | 20 | 1.37 | 0.95 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 4.20 | 6.90 | 5.55 | 5.52 | +0.02 | +0.37% | 0.16 | 2 | 165 | 1.14 | 0.85 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 2.75 | 3.30 | 3.03 | 2.97 | -1.03 | -25.75% | 0.08 | 17 | 124 | 0.48 | 0.69 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.50 | -23.81% | 0.04 | 67 | 702 | 0.46 | 0.48 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 0.80 | 0.90 | 0.85 | 0.85 | -0.25 | -22.73% | 0.02 | 156 | 1,241 | 0.50 | 0.31 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.01 | 303 | 14,541 | 0.50 | 0.20 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.02 | -6.25% | 0.01 | 19 | 2,389 | 0.55 | 0.12 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 4,470 | 0.63 | 0.07 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 3,129 | 0.67 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 23,304 | 0.71 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.87 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 4,987 | 0.84 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 15 | 2,712 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,545 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,214 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:56 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 20 | 1,550 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.73 | -93.59% | 0.00 | 6 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:56 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 306 | 0.80 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,412 | 0.48 | -0.05 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 71 | 2,325 | 0.45 | -0.15 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 0.80 | 1.10 | 0.95 | 0.95 | +0.18 | +23.38% | 0.03 | 46 | 2,666 | 0.45 | -0.31 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 2.10 | 2.20 | 2.15 | 2.20 | +0.40 | +22.23% | 0.05 | 55 | 1,151 | 0.47 | -0.52 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 3.70 | 4.20 | 3.95 | 3.97 | +0.77 | +24.07% | 0.09 | 23 | 709 | 0.51 | -0.69 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 5.80 | 6.40 | 6.10 | 6.12 | +1.11 | +22.16% | 0.14 | 4 | 316 | 0.74 | -0.80 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 6.20 | 8.70 | 7.45 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 314 | 0.71 | -0.88 | 0.03 | -0.03 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 9.30 | 11.30 | 10.30 | 10.90 | +1.75 | +19.13% | 0.21 | 1 | 236 | 0.88 | -0.93 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 12.90 | 13.70 | 13.30 | 13.25 | +1.35 | +11.35% | 0.25 | 25 | 135 | 0.95 | -0.96 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 13.70 | 16.10 | 14.90 | 14.65 | 0.00 | 0.00% | 0.27 | 0 | 64 | 1.00 | -0.97 | 0.01 | -0.01 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 16.10 | 18.80 | 17.45 | 7.37 | 0.00 | 0.00% | 0.30 | 0 | 124 | 1.19 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 19.80 | 21.30 | 20.55 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 567 | 1.29 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 21.10 | 25.30 | 23.20 | 10.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 23.60 | 27.80 | 25.70 | 21.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 26.10 | 30.30 | 28.20 | 15.28 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 29.70 | 32.80 | 31.25 | 17.18 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 31.10 | 35.30 | 33.20 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 75.00 | 33.60 | 37.80 | 35.70 | 14.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 36.10 | 40.30 | 38.20 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 80.00 | 38.60 | 42.80 | 40.70 | % | 0.51 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 82.50 | 41.10 | 45.30 | 43.20 | % | 0.52 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 85.00 | 43.60 | 47.80 | 45.70 | % | 0.54 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 48.60 | 52.80 | 50.70 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 95.00 | 53.60 | 57.80 | 55.70 | % | 0.59 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 58.60 | 62.80 | 60.70 | % | 0.61 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 105.00 | 63.60 | 67.80 | 65.70 | % | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 110.00 | 68.60 | 72.80 | 70.70 | % | 0.64 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 73.60 | 77.80 | 75.70 | % | 0.66 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |