Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $52.46 as of 10/29/2025 9:11:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.40 | 24.20 | 22.30 | 25.35 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 32.50 | 17.90 | 21.70 | 19.80 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 15.90 | 19.00 | 17.45 | % | 0.50 | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 37.50 | 13.10 | 16.90 | 15.00 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.67 | 0.97 | 0.01 | -0.01 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 40.00 | 11.20 | 14.20 | 12.70 | 15.77 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.39 | 0.93 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 42.50 | 8.90 | 12.00 | 10.45 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 168 | 1.26 | 0.88 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 45.00 | 7.80 | 10.10 | 8.95 | 8.00 | +0.50 | +6.67% | 0.20 | 72 | 611 | 0.83 | 0.81 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 47.50 | 6.00 | 7.10 | 6.55 | 6.50 | +0.40 | +6.56% | 0.14 | 10 | 716 | 0.70 | 0.73 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 50.00 | 4.30 | 5.40 | 4.85 | 4.65 | 0.00 | 0.00% | 0.10 | 26 | 1,586 | 0.67 | 0.64 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 52.50 | 3.00 | 4.50 | 3.75 | 3.45 | +0.35 | +11.29% | 0.07 | 160 | 936 | 0.71 | 0.53 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 55.00 | 2.30 | 2.75 | 2.53 | 2.30 | -0.30 | -11.54% | 0.05 | 117 | 3,749 | 0.67 | 0.42 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 2.95 | 1.48 | 1.45 | % | 0.03 | 5 | 0 | 0.94 | 0.32 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.05 | -6.25% | 0.01 | 523 | 2,413 | 0.56 | 0.21 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 60 | 1,528 | 0.53 | 0.08 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 104 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.01 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 10 | 645 | 0.81 | -0.07 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 42.50 | 0.30 | 0.85 | 0.58 | 0.75 | -0.05 | -6.25% | 0.01 | 54 | 1,990 | 0.74 | -0.12 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 45.00 | 0.90 | 1.40 | 1.15 | 1.25 | -0.10 | -7.41% | 0.03 | 57 | 3,982 | 0.78 | -0.19 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 47.50 | 0.45 | 2.10 | 1.28 | 1.90 | -0.14 | -6.87% | 0.03 | 4 | 1,464 | 0.62 | -0.27 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 50.00 | 1.30 | 5.00 | 3.15 | 2.85 | -0.40 | -12.31% | 0.06 | 3 | 595 | 0.84 | -0.36 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 52.50 | 4.00 | 4.70 | 4.35 | 4.20 | +0.50 | +13.52% | 0.08 | 15 | 262 | 0.84 | -0.47 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 55.00 | 3.60 | 6.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.64 | -0.58 | 0.04 | -0.07 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 57.50 | 5.10 | 8.80 | 6.95 | % | 0.12 | 0 | 0 | 1.07 | -0.68 | 0.04 | -0.07 | 10/29/2025 4:00:07 PM EST | |||
| 60.00 | 6.90 | 10.70 | 8.80 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.14 | -0.79 | 0.04 | -0.05 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 65.00 | 11.00 | 15.10 | 13.05 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | -0.92 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |