PZZA - Papa John's International, Inc. - Rantaian Opsyen

Papa John's International, Inc.

US ˙ NasdaqGS ˙ US6988131024

Tamat tempoh

Puts untuk tarikh pasaran September 12, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
PZZA20250919P00027500	27.50	0.00	2.00	0.00	0	70	280.72%	-0.04	0.00	-0.12	0.01	-0.00
PZZA20250919P00030000	30.00	0.00	0.20	0.00	0	282	191.10%	-0.02	0.00	-0.04	0.00	-0.00
PZZA20250919P00032500	32.50	0.00	0.20	0.00	0	185	164.81%	-0.02	0.00	-0.04	0.00	-0.00
PZZA20250919P00035000	35.00	0.00	0.05	0.00	0	9,488	113.97%	-0.01	0.00	-0.01	0.00	-0.00
PZZA20250919P00037500	37.50	0.00	0.10	0.05	1	2,999	94.35%	-0.01	0.00	-0.01	0.00	-0.00
PZZA20250919P00040000	40.00	0.00	0.50	0.05	1	202	109.47%	-0.06	0.02	-0.06	0.01	-0.00
PZZA20250919P00042500	42.50	0.00	0.50	0.00	0	542	90.65%	-0.08	0.02	-0.07	0.01	-0.00
PZZA20250919P00045000	45.00	0.00	0.35	0.28	2	416	64.36%	-0.10	0.04	-0.06	0.01	-0.00
PZZA20250919P00047500	47.50	0.25	0.85	0.60	27	169	66.04%	-0.26	0.07	-0.11	0.02	-0.00
PZZA20250919P00050000	50.00	1.20	2.00	2.05	2	305	72.15%	-0.46	0.08	-0.15	0.03	-0.00
PZZA20250919P00052500	52.50	3.10	4.10	3.20	1	27	75.89%	-0.65	0.07	-0.14	0.03	-0.01
PZZA20250919P00055000	55.00	3.40	6.40	0.00	0	28	78.85%	-0.78	0.05	-0.12	0.02	-0.01
PZZA20250919P00057500	57.50	5.70	9.00	0.00	0	0	81.54%	-0.88	0.04	-0.08	0.01	-0.01
PZZA20250919P00060000	60.00	8.00	11.90	0.00	0	0	119.07%	-0.84	0.03	-0.14	0.02	-0.01
PZZA20250919P00065000	65.00	12.90	16.70	0.00	0	0	133.70%	-0.90	0.02	-0.11	0.01	-0.01
PZZA20250919P00070000	70.00	17.90	21.70	0.00	0	0	169.86%	-0.90	0.01	-0.14	0.01	-0.01
PZZA20250919P00075000	75.00	22.80	26.60	0.00	0	0	173.85%	-0.94	0.01	-0.10	0.01	-0.01
PZZA20250919P00080000	80.00	27.80	31.40	0.00	0	0	207.12%	-0.93	0.01	-0.13	0.01	-0.01

Calls untuk tarikh pasaran September 12, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
PZZA20250919C00027500	27.50	20.80	24.70	0.00	0	0	417.25%	0.91	0.01	-0.34	0.01	0.00
PZZA20250919C00030000	30.00	18.40	22.20	0.00	0	0	369.82%	0.90	0.01	-0.33	0.01	0.00
PZZA20250919C00032500	32.50	17.60	18.30	0.00	0	7	204.15%	0.95	0.01	-0.09	0.01	0.01
PZZA20250919C00035000	35.00	15.10	15.80	0.00	0	25	175.36%	0.95	0.01	-0.09	0.01	0.01
PZZA20250919C00037500	37.50	11.00	13.10	0.00	0	4	134.82%	0.95	0.01	-0.06	0.01	0.01
PZZA20250919C00040000	40.00	10.20	10.90	0.00	0	129	109.88%	0.94	0.02	-0.06	0.01	0.01
PZZA20250919C00042500	42.50	7.70	8.60	7.43	2	115	40.03%	1.00	0.00	0.00	0.00	0.01
PZZA20250919C00045000	45.00	5.40	5.90	5.30	37	2,930	61.80%	0.91	0.04	-0.05	0.01	0.01
PZZA20250919C00047500	47.50	3.40	3.90	3.20	66	1,646	63.70%	0.75	0.07	-0.10	0.02	0.01
PZZA20250919C00050000	50.00	2.00	2.25	2.10	162	5,526	68.29%	0.54	0.08	-0.14	0.03	0.00
PZZA20250919C00052500	52.50	0.90	2.00	1.11	126	2,208	68.09%	0.34	0.08	-0.13	0.03	0.00
PZZA20250919C00055000	55.00	0.55	0.80	0.80	159	1,422	76.32%	0.21	0.05	-0.11	0.02	0.00
PZZA20250919C00057500	57.50	0.05	1.70	0.00	0	944	97.44%	0.18	0.04	-0.12	0.02	0.00
PZZA20250919C00060000	60.00	0.05	0.45	0.30	15	559	95.55%	0.10	0.03	-0.08	0.01	0.00
PZZA20250919C00065000	65.00	0.00	0.25	0.00	0	707	104.87%	0.05	0.01	-0.04	0.01	0.00
PZZA20250919C00070000	70.00	0.00	2.15	0.00	0	8	209.49%	0.16	0.02	-0.25	0.02	0.00
PZZA20250919C00075000	75.00	0.00	2.15	0.00	0	0	237.12%	0.15	0.01	-0.26	0.02	0.00
PZZA20250919C00080000	80.00	0.00	0.05	0.01	1	301	135.70%	0.01	0.00	-0.01	0.00	0.00

Other Listings

IT:1PZZA	€42.63
DE:PP1	€42.52

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.