Log in

Papa John's Int'l Options Chain and Prices (NASDAQ:PZZA)

$60.25
-0.22 (-0.36 %)
(As of 12/15/2019 07:28 AM ET)
Today's Range
$59.99
Now: $60.25
$60.92
50-Day Range
$56.99
MA: $60.41
$63.41
52-Week Range
$38.29
Now: $60.25
$64.06
Volume281,638 shs
Average Volume620,765 shs
Market Capitalization$1.92 billion
P/E Ratio44.96
Dividend Yield1.49%
Beta0.4

Options Chain

Papa John's Int'l (NASDAQ:PZZA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$70.00$0.025Call02620.501859 (+0.042418)0.016972
12/20/2019$69.00$0.050Call050.519531 (+0.098665)0.032432
12/20/2019$68.00$0.050Call010.475429 (+0.040663)0.035764
12/20/2019$67.50$0.050Call03120.451172 (+0.04699)0.037185
12/20/2019$67.00$0.050Call010.420269 (+0.038479)0.036548
12/20/2019$66.50$0.050Call010.396012 (+0.037024)0.038457
12/20/2019$66.00$0.050Call0140.371301 (+0.035547)0.040635
12/20/2019$65.50$0.050Call020.346102 (+0.007593)0.04315
12/20/2019$65.00$0.050Call65990.320312 (-0.013547)0.04606
12/20/2019$64.50$0.075Call0400.321875 (-0.002134)0.06646
12/20/2019$64.00$0.050Call50150.267071 (-0.027808)0.053807
12/20/2019$63.50$0.150Call030.314207 (+0.009408)0.118734
12/20/2019$63.00$0.150Call0290.280302 (-0.043518)0.130175
12/20/2019$62.50$0.225Call14350.281552 (-0.030934)0.179825
12/20/2019$62.00$0.325Call0390.282046 (-0.028925)0.239249
12/20/2019$61.50$0.550Call026 (+2)0.31396 (-0.001731)0.327709
12/20/2019$61.00$0.600Call36480.275512 (-0.049416)0.381988
12/20/2019$60.50$0.925Call01150.311842 (-0.026535)0.472113
12/20/2019$60.00$1.150Call2282 (-5)0.305324 (-0.03012)0.549304
12/20/2019$59.50$1.425Call01530.301941 (-0.042865)0.62739
12/20/2019$59.00$1.825Call0100.327718 (-0.009571)0.687495
12/20/2019$58.50$2.250Call000.354844 (+0.001862)0.735065
12/20/2019$58.00$2.525Call000.312299 (-0.04936)0.817523
12/20/2019$57.50$3.000Call55090.343381 (-0.051088)0.843786
12/20/2019$57.00$3.500Call000.384991 (-0.051192)0.857741
12/20/2019$56.50$3.500Call0201
12/20/2019$56.00$4.350Call020.359007 (-0.048612)0.933188
12/20/2019$55.50$4.900Call000.436713 (+0.031615)0.917913
12/20/2019$55.00$5.350Call0120.428648 (-0.082706)0.941638
12/20/2019$54.50$5.700Call0001
12/20/2019$54.00$6.150Call0001
12/20/2019$53.00$7.250Call0001
12/20/2019$52.50$7.700Call0101
12/20/2019$52.00$8.250Call004.5E-051
12/20/2019$51.00$9.300Call000.60539 (-0.025285)0.978936
12/20/2019$50.00$10.250Call016.1E-05 (-0.692003)1
12/20/2019$47.50$12.700Call00
12/20/2019$45.00$15.250Call006.1E-05 (-1.35141)1
12/20/2019$42.50$17.500Call0001
12/20/2019$40.00$20.200Call02
12/20/2019$37.50$22.750Call00
12/20/2019$70.00$9.700Put00
12/20/2019$69.00$8.700Put00
12/20/2019$68.00$7.700Put00
12/20/2019$67.50$7.200Put00
12/20/2019$67.00$6.750Put000.291803-0.998818
12/20/2019$66.50$6.250Put000.27996 (-0.193071)-0.998176
12/20/2019$66.00$5.750Put000.118962-1
12/20/2019$65.50$5.150Put00
12/20/2019$65.00$5.000Put0150.480448-0.868617
12/20/2019$64.50$4.325Put000.33126 (+0.0043)-0.932289
12/20/2019$64.00$3.750Put000.118962 (-0.09417)-1
12/20/2019$63.50$3.425Put020.336751 (+0.121641)-0.868227
12/20/2019$63.00$2.900Put050.287923 (-0.005656)-0.867671
12/20/2019$62.50$2.400Put8660.250463 (-0.05807)-0.85348
12/20/2019$62.00$2.125Put0200.305111 (-0.005655)-0.745251
12/20/2019$61.50$1.675Put051 (+21)0.27302 (-0.039878)-0.698514
12/20/2019$61.00$1.425Put4936 (-1)0.301595 (-0.015812)-0.607991
12/20/2019$60.50$1.150Put020.305901 (-0.029646)-0.528933
12/20/2019$60.00$0.800Put122060.276783 (-0.043903)-0.447906
12/20/2019$59.50$0.700Put218 (+1)0.312379 (-0.027615)-0.375856
12/20/2019$59.00$0.500Put104108 (-3)0.30386 (-0.02542)-0.300726
12/20/2019$58.50$0.425Put044 (+1)0.32996 (-0.007547)-0.250176
12/20/2019$58.00$0.350Put16400.349954 (+0.00583)-0.206584
12/20/2019$57.50$0.200Put0440.32401 (-0.038799)-0.140935
12/20/2019$57.00$0.175Put0430.350735 (-0.007451)-0.118723
12/20/2019$56.50$0.175Put120.387859 (-0.005182)-0.108936
12/20/2019$56.00$0.075Put0180.34761 (-0.029326)-0.058703
12/20/2019$55.50$0.075Put5000.378939 (-0.033351)-0.054059
12/20/2019$55.00$0.075Put2150 (-5)0.410134 (-0.014305)-0.04993
12/20/2019$54.50$0.075Put000.442969 (+0.016179)-0.046827
12/20/2019$54.00$0.075Put020.475781 (+0.018626)-0.044014
12/20/2019$53.00$0.075Put000.541406 (+0.052527)-0.039063
12/20/2019$52.50$0.050Put0930.540809 (+0.021722)-0.027489
12/20/2019$52.00$0.050Put000.571452 (+0.024577)-0.026304
12/20/2019$51.00$0.050Put000.633606 (+0.032044)-0.024235
12/20/2019$50.00$0.050Put027 (-5)0.694137 (+0.033708)-0.022131
12/20/2019$47.50$0.050Put0110.851268 (+0.108399)-0.018093
12/20/2019$45.00$0.050Put0101.02103 (+0.134054)-0.015525
12/20/2019$42.50$0.050Put041.19697 (+0.166691)-0.013304
12/20/2019$40.00$0.050Put001.38359 (+0.198264)-0.011548
12/20/2019$37.50$0.050Put001.58212 (+0.226423)-0.01011
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2019 by MarketBeat.com Staff

Featured Article: Depreciation

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel