Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $63.10 as of 4/29/2024 7:45:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.40 | 32.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 25.90 | 29.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 37.50 | 23.40 | 27.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 21.00 | 24.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 42.50 | 18.90 | 22.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 15.90 | 19.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.50 | 13.60 | 17.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 10.40 | 15.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.50 | 8.70 | 11.50 | % | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 7.60 | 8.40 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.93 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 57.50 | 5.00 | 6.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.83 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 2.35 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.69 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 62.50 | 2.10 | 2.30 | 2.32 | -0.78 | -25.17% | 5 | 702 | 0.41 | 0.51 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 1.15 | 1.20 | 1.20 | -0.20 | -14.29% | 2 | 530 | 0.40 | 0.34 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 67.50 | 0.45 | 0.60 | 0.70 | +0.05 | +7.70% | 2 | 929 | 0.38 | 0.19 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 0.20 | 0.30 | 0.30 | -0.02 | -6.25% | 6 | 103 | 0.39 | 0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 89 | 0.42 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.01 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:53 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 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.20 | 0.30 | 0.20 | -0.02 | -9.10% | 2 | 600 | 0.43 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 5 | 4,675 | 0.41 | -0.17 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 1.15 | 1.25 | 1.15 | +0.05 | +4.55% | 9 | 15,879 | 0.40 | -0.31 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 62.50 | 2.15 | 2.40 | 2.20 | +0.10 | +4.77% | 3 | 1,818 | 0.41 | -0.49 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 3.70 | 3.90 | 3.60 | +0.18 | +5.27% | 183 | 297 | 0.40 | -0.66 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 67.50 | 4.60 | 7.30 | 7.07 | 0.00 | 0.00% | 0 | 539 | 0.45 | -0.81 | 0.05 | -0.04 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 7.60 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.90 | 0.03 | -0.03 | 4/3/2024 | 4/29/2024 3:59:53 PM EST |
| 72.50 | 8.30 | 12.00 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.96 | -0.96 | 0.02 | -0.01 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 10.60 | 14.50 | 12.30 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 77.50 | 13.10 | 16.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 15.90 | 19.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 20.60 | 24.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 90.00 | 25.50 | 29.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 95.00 | 30.50 | 34.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 35.40 | 39.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 40.40 | 44.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |