Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $19.74 as of 10/1/2026 6:40:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.10 | 8.60 | 7.35 | 7.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.82 | 0.95 | 0.02 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.17 | 0.85 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 3.10 | 4.00 | 3.55 | 3.82 | 0.00 | 0.00% | 0.20 | 0 | 630 | 0.86 | 0.70 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 2.05 | 2.20 | 2.13 | 2.16 | -0.07 | -3.14% | 0.11 | 987 | 10,434 | 0.79 | 0.53 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 1.25 | 1.50 | 1.38 | 1.32 | -0.03 | -2.23% | 0.06 | 2 | 485 | 0.82 | 0.37 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.88 | +0.08 | +10.00% | 0.03 | 5 | 485 | 0.77 | 0.25 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 27.50 | 0.20 | 0.55 | 0.38 | 0.46 | +0.06 | +15.00% | 0.01 | 5 | 306 | 0.75 | 0.16 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.07 | -21.88% | 0.01 | 40 | 172 | 0.93 | 0.10 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.06 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | -0.05 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.07 | +18.92% | 0.03 | 35 | 39 | 0.77 | -0.15 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 0.95 | 1.25 | 1.10 | 1.17 | +0.02 | +1.74% | 0.06 | 9 | 290 | 0.75 | -0.30 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 2.25 | 2.60 | 2.43 | 2.40 | 0.00 | 0.00% | 0.12 | 319 | 1,255 | 0.80 | -0.47 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 3.60 | 4.20 | 3.90 | 3.90 | -0.05 | -1.27% | 0.17 | 11 | 135 | 0.75 | -0.63 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 5.70 | 6.30 | 6.00 | 5.99 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.81 | -0.75 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 27.50 | 7.10 | 8.70 | 7.90 | 7.78 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.11 | -0.84 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 10.10 | 11.40 | 10.75 | 10.40 | % | 0.36 | 1 | 0 | 1.36 | -0.90 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 32.50 | 10.90 | 14.30 | 12.60 | 12.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.68 | -0.94 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |