Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $43.88 as of 5/30/2025 7:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.70 | 29.70 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 23.30 | 26.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 20.70 | 24.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 18.20 | 22.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.50 | 15.70 | 19.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 13.20 | 17.30 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 11.00 | 14.90 | 10.26 | 0.00 | 0.00% | 0 | 12 | 1.81 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 35.00 | 8.30 | 12.40 | 8.92 | 0.00 | 0.00% | 0 | 280 | 1.55 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 6.40 | 10.00 | 6.45 | 0.00 | 0.00% | 0 | 53 | 1.32 | 0.90 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 40.00 | 5.60 | 5.90 | 5.33 | +0.38 | +7.68% | 29 | 520 | 0.55 | 0.83 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 42.50 | 3.50 | 3.80 | 3.53 | +0.44 | +14.24% | 148 | 588 | 0.47 | 0.72 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 1.85 | 2.15 | 2.07 | +0.52 | +33.55% | 19 | 365 | 0.46 | 0.54 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 47.50 | 0.90 | 1.10 | 1.03 | +0.23 | +28.75% | 6 | 287 | 0.44 | 0.33 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 0.35 | 0.60 | 0.45 | +0.13 | +40.63% | 33 | 368 | 0.44 | 0.18 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 281 | 241 | 0.75 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 35.00 | 0.10 | 0.35 | 0.12 | -0.01 | -7.70% | 1 | 298 | 0.72 | -0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 0.15 | 0.30 | 0.20 | -0.09 | -31.04% | 8 | 164 | 0.57 | -0.10 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 40.00 | 0.30 | 0.50 | 0.45 | -0.28 | -38.36% | 2 | 135 | 0.49 | -0.17 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 42.50 | 0.70 | 0.90 | 0.90 | -0.33 | -26.83% | 34 | 157 | 0.43 | -0.28 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 0.85 | 1.85 | 2.25 | -0.67 | -22.95% | 2 | 24 | 0.43 | -0.46 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 47.50 | 2.75 | 3.80 | 3.80 | -0.50 | -11.63% | 5 | 3 | 0.43 | -0.67 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 3.60 | 5.60 | 6.86 | 0.00 | 0.00% | 0 | 40 | 0.99 | -0.82 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |