Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $37.78 as of 1/8/2026 8:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.40 | 17.40 | 15.40 | % | 0.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 25.00 | 10.90 | 15.00 | 12.95 | % | 0.52 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 27.50 | 8.50 | 12.50 | 10.50 | % | 0.38 | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 30.00 | 6.10 | 10.10 | 8.10 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.22 | 0.92 | 0.03 | -0.01 | 12/29/2025 | 1/8/2026 3:59:58 PM EST |
| 32.50 | 5.00 | 7.90 | 6.45 | 5.66 | % | 0.20 | 13 | 0 | 1.06 | 0.81 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST | |
| 35.00 | 2.10 | 6.10 | 4.10 | 3.74 | -2.21 | -37.15% | 0.12 | 2 | 3 | 0.96 | 0.68 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 37.50 | 2.45 | 2.75 | 2.60 | 2.45 | +0.13 | +5.61% | 0.07 | 22 | 2 | 0.51 | 0.53 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 40.00 | 1.35 | 2.45 | 1.90 | 1.75 | +0.20 | +12.91% | 0.05 | 11 | 85 | 0.56 | 0.40 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 42.50 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 7 | 40 | 0.41 | 0.28 | 0.05 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 0.70 | 0.53 | 0.67 | -0.09 | -11.85% | 0.01 | 43 | 427 | 0.50 | 0.19 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.56 | +0.11 | +24.45% | 0.00 | 100 | 1,055 | 0.57 | 0.12 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.38 | +0.08 | +26.67% | 0.01 | 150 | 813 | 0.59 | 0.08 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.12 | -70.59% | 0.02 | 9 | 5 | 0.92 | 0.03 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 1/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.02 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.54 | -0.08 | 0.03 | -0.01 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.55 | -0.10 | -15.39% | 0.01 | 318 | 6,029 | 0.47 | -0.19 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 35.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.15 | -10.72% | 0.04 | 17 | 628 | 0.47 | -0.32 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 37.50 | 2.45 | 2.75 | 2.60 | 2.43 | -0.22 | -8.31% | 0.07 | 27 | 97 | 0.51 | -0.47 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 40.00 | 3.90 | 5.60 | 4.75 | 4.40 | +0.40 | +10.00% | 0.12 | 1 | 39 | 0.63 | -0.60 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 42.50 | 3.80 | 7.90 | 5.85 | 5.55 | +0.60 | +12.13% | 0.14 | 1 | 16 | 0.92 | -0.72 | 0.05 | -0.03 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 45.00 | 6.00 | 10.00 | 8.00 | 8.40 | +0.99 | +13.36% | 0.18 | 3 | 23 | 0.98 | -0.81 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 47.50 | 8.20 | 12.30 | 10.25 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.05 | -0.88 | 0.03 | -0.02 | 12/19/2025 | 1/8/2026 3:59:58 PM EST |
| 50.00 | 10.60 | 14.60 | 12.60 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 64 | 1.12 | -0.92 | 0.02 | -0.01 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 55.00 | 15.40 | 19.40 | 17.40 | % | 0.32 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 60.00 | 20.30 | 24.30 | 22.30 | % | 0.37 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST |