Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $43.14 as of 7/25/2025 1:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 8.90 | 12.60 | 10.75 | % | 0.33 | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 7.40 | 10.20 | 8.80 | 9.65 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.37 | 0.95 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 4.30 | 7.60 | 5.95 | 7.32 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.79 | 0.86 | 0.04 | -0.04 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 3.70 | 4.90 | 4.30 | 4.69 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.54 | 0.76 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 2.40 | 4.40 | 3.40 | 2.40 | -1.80 | -42.86% | 0.08 | 1 | 43 | 0.48 | 0.59 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 1.35 | 1.60 | 1.48 | 1.40 | -0.20 | -12.50% | 0.03 | 2 | 371 | 0.53 | 0.41 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.85 | -0.25 | -22.73% | 0.02 | 3 | 691 | 0.51 | 0.26 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 51 | 740 | 0.53 | 0.16 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.70 | 0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 30 | 496 | 0.58 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.50 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.64 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.02 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 37.50 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.49 | -0.14 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.53 | -0.24 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 1.50 | 2.00 | 1.75 | 1.71 | -0.03 | -1.73% | 0.04 | 1 | 222 | 0.55 | -0.41 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 2.90 | 3.40 | 3.15 | 3.40 | +0.52 | +18.06% | 0.07 | 12 | 102 | 0.55 | -0.59 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 3.40 | 5.90 | 4.65 | 3.66 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.68 | -0.74 | 0.06 | -0.04 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 6.10 | 8.70 | 7.40 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.75 | -0.84 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 8.00 | 10.60 | 9.30 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.02 | -0.92 | 0.03 | -0.02 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 11.50 | 12.60 | 12.05 | % | 0.22 | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 57.50 | 12.70 | 16.50 | 14.60 | % | 0.25 | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 15.40 | 19.00 | 17.20 | % | 0.29 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 20.20 | 24.00 | 22.10 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |