PZZA Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| PZZA 261120C00012500 | 4.10 | 7.60 | 5.65 | 6.22 | 0 | 12 | S | 12.50 | PZZA 261120P00012500 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 47 | S |
| PZZA 261120C00015000 | 3.20 | 4.30 | 3.20 | 3.77 | 0 | 48 | S | 15.00 | PZZA 261120P00015000 | 0.10 | 0.30 | 0.18 | 0.02 | 12 | 138 | S |
| PZZA 261120C00017500 | 1.20 | 2.00 | 1.90 | 1.66 | 17 | 726 | S | 17.50 | PZZA 261120P00017500 | 0.70 | 1.00 | 0.85 | 0.37 | 5 | 834 | S |
| PZZA 261120C00020000 | 0.60 | 0.80 | 0.75 | 0.46 | 228 | 13,352 | S | 20.00 | PZZA 261120P00020000 | 1.50 | 2.80 | 2.20 | 1.64 | 8 | 1,997 | S |
| PZZA 261120C00022500 | 0.20 | 0.30 | 0.25 | 0.08 | 35 | 1,254 | S | 22.50 | PZZA 261120P00022500 | 3.50 | 5.40 | 4.62 | 3.72 | 0 | 179 | S |
| PZZA 261120C00025000 | 0.05 | 0.15 | 0.10 | 0.01 | 31 | 867 | S | 25.00 | PZZA 261120P00025000 | 6.10 | 7.80 | 7.13 | 6.12 | 1 | 24 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| PZZA 261218C00012500 | 4.20 | 7.60 | 8.64 | 6.92 | 0 | 6 | S | 12.50 | PZZA 261218P00012500 | 0.00 | 0.60 | 0.10 | 0.00 | 0 | 34 | S |
| PZZA 261218C00015000 | 2.65 | 5.20 | 3.46 | 4.67 | 0 | 22 | S | 15.00 | PZZA 261218P00015000 | 0.00 | 1.95 | 0.42 | 0.08 | 0 | 27 | S |
| PZZA 261218C00017500 | 1.95 | 2.65 | 1.90 | 2.72 | 0 | 63 | S | 17.50 | PZZA 261218P00017500 | 0.90 | 1.00 | 1.29 | 0.45 | 0 | 3,483 | S |
| PZZA 261218C00020000 | 0.90 | 1.60 | 1.05 | 1.33 | 104 | 828 | S | 20.00 | PZZA 261218P00020000 | 2.10 | 2.50 | 2.40 | 1.39 | 5 | 455 | S |
| PZZA 261218C00022500 | 0.45 | 0.65 | 0.55 | 0.55 | 65 | 487 | S | 22.50 | PZZA 261218P00022500 | 4.20 | 4.80 | 4.60 | 2.93 | 3 | 222 | S |
| PZZA 261218C00025000 | 0.25 | 0.50 | 0.26 | 0.20 | 0 | 692 | S | 25.00 | PZZA 261218P00025000 | 5.10 | 7.40 | 7.09 | 4.90 | 0 | 280 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.