Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $62.91 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.60 | 32.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 26.10 | 30.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 37.50 | 23.60 | 27.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 21.10 | 25.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 42.50 | 18.50 | 22.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 45.00 | 16.10 | 20.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 47.50 | 13.70 | 17.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 50.00 | 11.30 | 15.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 52.50 | 8.70 | 12.80 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 55.00 | 6.10 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.92 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 57.50 | 5.90 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.84 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 60.00 | 3.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.71 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 62.50 | 2.40 | 2.60 | 3.10 | +0.70 | +29.17% | 2 | 702 | 0.38 | 0.54 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 65.00 | 1.30 | 1.45 | 1.40 | -0.30 | -17.65% | 4 | 531 | 0.37 | 0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 67.50 | 0.60 | 0.70 | 0.65 | -0.04 | -5.80% | 2 | 928 | 0.37 | 0.21 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 70.00 | 0.20 | 0.30 | 0.32 | -0.18 | -36.00% | 1 | 103 | 0.34 | 0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 72.50 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 2 | 88 | 0.34 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 77.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.01 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:09 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 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:09 PM EST |
| 50.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:09 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 55.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 4 | 601 | 0.39 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 57.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 2 | 4,674 | 0.37 | -0.16 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 60.00 | 1.10 | 1.20 | 1.10 | -0.10 | -8.34% | 16 | 15,883 | 0.39 | -0.29 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 62.50 | 1.95 | 2.20 | 2.10 | +0.50 | +31.25% | 66 | 1,851 | 0.38 | -0.46 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 65.00 | 3.30 | 3.60 | 3.42 | +0.32 | +10.33% | 8 | 297 | 0.36 | -0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 67.50 | 4.50 | 7.10 | 7.07 | 0.00 | 0.00% | 0 | 539 | 0.55 | -0.79 | 0.05 | -0.03 | 4/17/2024 | 4/26/2024 4:00:09 PM EST |
| 70.00 | 7.20 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.90 | 0.03 | -0.02 | 4/3/2024 | 4/26/2024 4:00:09 PM EST |
| 72.50 | 7.80 | 12.00 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.96 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 4:00:09 PM EST |
| 75.00 | 10.20 | 14.30 | 12.30 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 77.50 | 12.80 | 16.70 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 80.00 | 15.40 | 19.20 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:09 PM EST |
| 85.00 | 20.10 | 24.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 90.00 | 25.10 | 29.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 95.00 | 30.10 | 34.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 100.00 | 35.10 | 39.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 105.00 | 40.10 | 44.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |