PZZA - Papa John's International, Inc. - Rantai Opsi

Papa John's International, Inc.

US ˙ NasdaqGS ˙ US6988131024

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PZZA20250919C00025000	25.00	21.20	25.20	0.00	0	0	204.10%	0.97	0.00	-0.05	0.01	0.01
PZZA20250919C00027500	27.50	19.00	22.70	0.00	0	0	125.18%	0.99	0.00	-0.01	0.00	0.01
PZZA20250919C00030000	30.00	16.30	20.20	0.00	0	0	190.27%	0.93	0.01	-0.09	0.01	0.01
PZZA20250919C00032500	32.50	15.50	16.10	0.00	0	7	131.04%	0.95	0.01	-0.04	0.01	0.01
PZZA20250919C00035000	35.00	13.10	13.70	0.00	0	25	99.59%	0.96	0.01	-0.03	0.01	0.01
PZZA20250919C00037500	37.50	9.20	11.10	0.00	0	4	54.89%	0.99	0.00	-0.00	0.00	0.01
PZZA20250919C00040000	40.00	8.30	8.70	8.05	2	131	63.34%	0.94	0.02	-0.02	0.01	0.01
PZZA20250919C00042500	42.50	6.10	6.50	0.00	0	123	65.42%	0.85	0.04	-0.05	0.02	0.01
PZZA20250919C00045000	45.00	4.30	4.60	4.47	43	2,412	66.20%	0.72	0.05	-0.08	0.03	0.01
PZZA20250919C00047500	47.50	3.00	3.30	3.07	75	1,866	70.61%	0.57	0.06	-0.09	0.04	0.01
PZZA20250919C00050000	50.00	1.95	2.50	2.15	934	6,350	74.48%	0.43	0.06	-0.10	0.04	0.01
PZZA20250919C00052500	52.50	0.85	1.50	1.35	260	2,004	77.46%	0.31	0.05	-0.09	0.03	0.01
PZZA20250919C00055000	55.00	0.70	1.00	0.85	37	1,371	79.53%	0.22	0.04	-0.08	0.03	0.00
PZZA20250919C00057500	57.50	0.05	1.40	0.00	0	946	80.93%	0.15	0.03	-0.06	0.02	0.00
PZZA20250919C00060000	60.00	0.25	0.40	0.35	29	691	81.24%	0.10	0.02	-0.05	0.02	0.00
PZZA20250919C00065000	65.00	0.00	0.40	0.00	0	725	92.06%	0.06	0.01	-0.03	0.01	0.00
PZZA20250919C00070000	70.00	0.00	2.15	0.00	0	8	162.24%	0.16	0.02	-0.13	0.02	0.00
PZZA20250919C00075000	75.00	0.00	2.15	0.00	0	0	181.43%	0.15	0.01	-0.14	0.02	0.00
PZZA20250919C00080000	80.00	0.00	0.05	0.00	0	301	103.91%	0.01	0.00	-0.01	0.00	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PZZA20250919P00025000	25.00	0.00	1.20	0.00	0	20	215.77%	-0.04	0.00	-0.06	0.01	-0.00
PZZA20250919P00027500	27.50	0.00	1.20	0.00	0	70	188.72%	-0.05	0.01	-0.06	0.01	-0.00
PZZA20250919P00030000	30.00	0.00	0.20	0.00	0	282	126.47%	-0.02	0.00	-0.02	0.00	-0.00
PZZA20250919P00032500	32.50	0.00	0.20	0.00	0	185	107.66%	-0.02	0.01	-0.02	0.01	-0.00
PZZA20250919P00035000	35.00	0.00	0.05	0.00	0	9,495	72.70%	-0.01	0.00	-0.01	0.00	-0.00
PZZA20250919P00037500	37.50	0.05	0.20	0.00	0	2,999	76.51%	-0.04	0.01	-0.02	0.01	-0.00
PZZA20250919P00040000	40.00	0.20	0.30	0.23	2	212	68.58%	-0.08	0.02	-0.03	0.01	-0.00
PZZA20250919P00042500	42.50	0.35	0.75	0.52	67	604	66.23%	-0.15	0.04	-0.05	0.02	-0.00
PZZA20250919P00045000	45.00	1.05	1.30	1.13	5	518	68.41%	-0.29	0.05	-0.08	0.03	-0.01
PZZA20250919P00047500	47.50	2.15	2.45	2.40	14	135	71.20%	-0.44	0.06	-0.10	0.04	-0.01
PZZA20250919P00050000	50.00	3.60	4.00	3.80	2	252	75.06%	-0.57	0.06	-0.10	0.04	-0.01
PZZA20250919P00052500	52.50	5.30	5.80	5.45	3	30	75.77%	-0.70	0.05	-0.09	0.03	-0.01
PZZA20250919P00055000	55.00	7.10	9.50	0.00	0	3	78.26%	-0.79	0.04	-0.08	0.03	-0.01
PZZA20250919P00057500	57.50	8.10	11.80	0.00	0	0	84.77%	-0.84	0.03	-0.07	0.02	-0.01
PZZA20250919P00060000	60.00	10.20	14.10	0.00	0	0	77.77%	-0.92	0.02	-0.04	0.01	-0.01
PZZA20250919P00065000	65.00	14.90	18.90	0.00	0	0	98.18%	-0.93	0.02	-0.04	0.01	-0.01
PZZA20250919P00070000	70.00	19.90	23.80	0.00	0	0	124.64%	-0.92	0.01	-0.06	0.01	-0.01
PZZA20250919P00075000	75.00	24.90	28.80	0.00	0	0	137.30%	-0.94	0.01	-0.06	0.01	-0.01
PZZA20250919P00080000	80.00	29.90	33.80	0.00	0	0	152.45%	-0.94	0.01	-0.06	0.01	-0.01

Other Listings

IT:1PZZA	€ 40.08
DE:PP1	€ 41.14

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.