Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $36.77 as of 3/16/2026 5:54:57 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 | 14.00 | 17.90 | 15.95 | 10.71 | 0.00 | 0.00% | 0.80 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 11.50 | 15.40 | 13.45 | % | 0.60 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 25.00 | 9.20 | 12.90 | 11.05 | 7.24 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 27.50 | 6.90 | 10.40 | 8.65 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 30.00 | 4.60 | 6.80 | 5.70 | 5.88 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.99 | 0.98 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 32.50 | 3.40 | 3.90 | 3.65 | 3.90 | -0.60 | -13.34% | 0.11 | 22 | 2,864 | 0.97 | 0.89 | 0.06 | -0.16 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 1.60 | 2.05 | 1.83 | 2.07 | -0.83 | -28.63% | 0.05 | 5 | 4,952 | 0.79 | 0.66 | 0.11 | -0.21 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 37.50 | 0.50 | 1.05 | 0.78 | 0.99 | -0.21 | -17.50% | 0.02 | 22 | 1,438 | 0.87 | 0.36 | 0.12 | -0.19 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.01 | 141 | 2,026 | 0.93 | 0.15 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 110 | 1,375 | 1.41 | 0.04 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 2,835 | 1.24 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 9,195 | 1.00 | -0.02 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.20 | -0.06 | -23.08% | 0.01 | 58 | 1,185 | 1.02 | -0.11 | 0.06 | -0.16 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 0.75 | 1.05 | 0.90 | 0.85 | +0.05 | +6.25% | 0.03 | 125 | 3,428 | 0.94 | -0.34 | 0.11 | -0.21 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 37.50 | 1.00 | 2.60 | 1.80 | 2.85 | +0.70 | +32.56% | 0.05 | 1 | 295 | 1.19 | -0.64 | 0.12 | -0.19 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 2.30 | 5.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 70 | 2.32 | -0.85 | 0.07 | -0.11 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 42.50 | 4.70 | 8.90 | 6.80 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.16 | -0.96 | 0.03 | -0.04 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 7.10 | 10.70 | 8.90 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 16 | 3.06 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 47.50 | 9.60 | 13.50 | 11.55 | % | 0.24 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 50.00 | 12.10 | 16.30 | 14.20 | % | 0.28 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 55.00 | 17.10 | 21.30 | 19.20 | % | 0.35 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |