Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $20.20 as of 9/24/2026 9:04:13 AM 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 | 6.80 | 9.30 | 8.05 | % | 0.64 | 0 | 0 | 1.67 | 0.96 | 0.01 | 0.00 | 9/24/2026 11:58:52 AM EST | |||
| 15.00 | 5.50 | 6.00 | 5.75 | 6.00 | % | 0.38 | 20 | 0 | 1.16 | 0.90 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 11:58:52 AM EST | |
| 17.50 | 3.70 | 4.10 | 3.90 | 3.81 | % | 0.22 | 76 | 0 | 0.65 | 0.76 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST | |
| 20.00 | 2.35 | 2.40 | 2.38 | 2.37 | +0.52 | +28.11% | 0.12 | 5,718 | 15 | 0.63 | 0.59 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 22.50 | 1.35 | 1.60 | 1.48 | 1.40 | +0.40 | +40.00% | 0.07 | 160 | 153 | 0.67 | 0.41 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.27 | +54.00% | 0.03 | 78 | 143 | 0.64 | 0.27 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 27.50 | 0.35 | 0.50 | 0.43 | 0.44 | +0.19 | +76.00% | 0.02 | 2 | 89 | 0.65 | 0.16 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 0.01 | 87 | 17 | 0.65 | 0.09 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 32.50 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.05 | 0.02 | -0.01 | 9/21/2026 | 9/24/2026 11:58:52 AM 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 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.01 | 0.00 | 9/24/2026 11:58:52 AM EST | |||
| 15.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 3 | 16 | 0.62 | -0.10 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.10 | +15.39% | 0.04 | 156 | 6 | 0.67 | -0.24 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 20.00 | 1.65 | 1.80 | 1.73 | 1.73 | 0.00 | 0.00% | 0.09 | 368 | 252 | 0.68 | -0.41 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 22.50 | 2.80 | 3.40 | 3.10 | 3.32 | +0.22 | +7.10% | 0.14 | 32 | 2 | 0.64 | -0.59 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 11:58:52 AM EST |
| 25.00 | 4.50 | 5.60 | 5.05 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.83 | -0.73 | 0.06 | -0.02 | 9/23/2026 | 9/24/2026 11:58:52 AM EST |
| 27.50 | 6.60 | 8.30 | 7.45 | % | 0.27 | 0 | 0 | 1.09 | -0.84 | 0.05 | -0.01 | 9/24/2026 11:58:52 AM EST | |||
| 30.00 | 9.30 | 10.10 | 9.70 | % | 0.32 | 0 | 0 | 0.95 | -0.91 | 0.03 | -0.01 | 9/24/2026 11:58:52 AM EST | |||
| 32.50 | 11.10 | 13.40 | 12.25 | % | 0.38 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 9/24/2026 11:58:52 AM EST |