Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $50.41 as of 9/12/2025 9:20:27 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 | 30.80 | 34.70 | 32.75 | % | 1.87 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 20.00 | 28.30 | 32.20 | 30.25 | 13.30 | 0.00 | 0.00% | 1.51 | 0 | 3 | 6.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:47 PM EST |
| 22.50 | 25.90 | 29.90 | 27.90 | % | 1.24 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 25.00 | 23.30 | 27.30 | 25.30 | % | 1.01 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 27.50 | 20.80 | 24.70 | 22.75 | 20.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 18.40 | 22.20 | 20.30 | 18.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 17.60 | 18.30 | 17.95 | 12.00 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 15.10 | 15.80 | 15.45 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 11.00 | 13.10 | 12.05 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 10.20 | 10.90 | 10.55 | 8.05 | 0.00 | 0.00% | 0.26 | 0 | 129 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 7.70 | 8.60 | 8.15 | 7.43 | -0.47 | -5.95% | 0.19 | 2 | 115 | 0.97 | 0.99 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 5.40 | 5.90 | 5.65 | 5.30 | -0.80 | -13.12% | 0.13 | 37 | 2,930 | 0.85 | 0.90 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 3.40 | 3.90 | 3.65 | 3.20 | -0.30 | -8.58% | 0.08 | 66 | 1,646 | 0.76 | 0.74 | 0.07 | -0.09 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 2.00 | 2.95 | 2.48 | 2.10 | +0.03 | +1.45% | 0.05 | 162 | 5,526 | 0.74 | 0.53 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 0.90 | 2.00 | 1.45 | 1.11 | -0.18 | -13.96% | 0.03 | 126 | 2,208 | 0.87 | 0.35 | 0.07 | -0.13 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.02 | +2.57% | 0.01 | 159 | 1,422 | 0.80 | 0.22 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 0.05 | 1.70 | 0.88 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 944 | 1.07 | 0.14 | 0.04 | -0.10 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 15 | 559 | 0.87 | 0.11 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 707 | 1.21 | 0.03 | 0.01 | -0.03 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 301 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 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 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 70 | 4.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,488 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,999 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 202 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.10 | -0.01 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.28 | +0.08 | +40.00% | 0.00 | 2 | 416 | 0.73 | -0.10 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 0.25 | 0.85 | 0.55 | 0.60 | -0.13 | -17.81% | 0.01 | 27 | 169 | 0.56 | -0.26 | 0.07 | -0.09 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 1.20 | 2.00 | 1.60 | 2.05 | -0.01 | -0.49% | 0.03 | 2 | 305 | 0.60 | -0.47 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 3.10 | 4.10 | 3.60 | 3.20 | -0.70 | -17.95% | 0.07 | 1 | 27 | 0.80 | -0.65 | 0.07 | -0.13 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 3.40 | 6.40 | 4.90 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.53 | -0.78 | 0.05 | -0.12 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 5.70 | 9.00 | 7.35 | % | 0.13 | 0 | 0 | 1.80 | -0.86 | 0.04 | -0.10 | 9/12/2025 3:59:47 PM EST | |||
| 60.00 | 8.00 | 11.90 | 9.95 | % | 0.17 | 0 | 0 | 1.95 | -0.89 | 0.03 | -0.09 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 12.90 | 16.70 | 14.80 | % | 0.23 | 0 | 0 | 2.13 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 17.90 | 21.70 | 19.80 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 22.80 | 26.60 | 24.70 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 27.80 | 31.40 | 29.60 | % | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |