Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $36.22 as of 1/30/2026 6:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 17.20 | 15.20 | % | 0.76 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 10.70 | 14.70 | 12.70 | % | 0.56 | 0 | 0 | 1.58 | 0.98 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 8.20 | 12.10 | 10.15 | 11.60 | 0.00 | 0.00% | 0.41 | 0 | 70 | 1.28 | 0.96 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 6.70 | 9.20 | 7.95 | % | 0.29 | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 4.30 | 6.90 | 5.60 | % | 0.19 | 0 | 0 | 0.76 | 0.82 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 32.50 | 2.65 | 5.20 | 3.93 | % | 0.12 | 0 | 0 | 0.72 | 0.70 | 0.05 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 2.15 | 3.80 | 2.98 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | 0.57 | 0.06 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 1.85 | 3.50 | 2.68 | 1.85 | -0.15 | -7.50% | 0.07 | 3 | 41 | 0.68 | 0.43 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.70 | 1.65 | 1.18 | 1.20 | -0.20 | -14.29% | 0.03 | 8 | 24 | 0.52 | 0.30 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 0.30 | 1.00 | 0.65 | 0.63 | -0.17 | -21.25% | 0.02 | 1 | 69 | 0.50 | 0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.10 | 0.90 | 0.50 | 0.37 | +0.07 | +23.34% | 0.01 | 8 | 51 | 0.53 | 0.13 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.08 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.66 | -0.02 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.14 | +27.46% | 0.02 | 126 | 8,198 | 0.52 | -0.18 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 0.95 | 1.75 | 1.35 | 1.37 | +0.17 | +14.17% | 0.04 | 17 | 16 | 0.53 | -0.30 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 1.15 | 3.40 | 2.28 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.50 | -0.43 | 0.06 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 3.20 | 5.10 | 4.15 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.58 | -0.57 | 0.06 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 4.90 | 7.40 | 6.15 | 5.31 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.70 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 6.20 | 10.30 | 8.25 | 6.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | -0.80 | 0.04 | -0.02 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 9.40 | 11.50 | 10.45 | 8.29 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.98 | -0.87 | 0.03 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 11.00 | 14.90 | 12.95 | % | 0.27 | 0 | 0 | 1.29 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 13.20 | 17.30 | 15.25 | % | 0.30 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 18.10 | 22.30 | 20.20 | % | 0.37 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST |