Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $33.11 as of 2/24/2026 7:03:13 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 | 12.60 | 16.60 | 14.60 | 14.77 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:59 PM EST |
| 22.50 | 10.20 | 14.20 | 12.20 | % | 0.54 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 25.00 | 7.90 | 11.70 | 9.80 | 17.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | 0.94 | 0.02 | -0.01 | 11/4/2025 | 2/24/2026 3:59:59 PM EST |
| 27.50 | 5.60 | 8.40 | 7.00 | 6.12 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.96 | 0.87 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 30.00 | 4.30 | 6.40 | 5.35 | 5.50 | +1.40 | +34.15% | 0.18 | 3 | 60 | 0.85 | 0.76 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 32.50 | 1.95 | 4.30 | 3.13 | 3.30 | +0.30 | +10.00% | 0.10 | 2 | 170 | 0.69 | 0.63 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 35.00 | 2.35 | 3.20 | 2.78 | 2.45 | +0.65 | +36.12% | 0.08 | 11 | 303 | 0.62 | 0.49 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 37.50 | 1.30 | 2.80 | 2.05 | 1.75 | +0.55 | +45.84% | 0.05 | 68 | 135 | 0.54 | 0.37 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 40.00 | 0.80 | 1.30 | 1.05 | 0.95 | +0.45 | +90.00% | 0.03 | 73 | 944 | 0.57 | 0.27 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 42.50 | 0.30 | 0.80 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 960 | 0.53 | 0.19 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.85 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.54 | 0.13 | 0.03 | -0.01 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.85 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.62 | 0.08 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 47 | 590 | 0.61 | 0.05 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.73 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.79 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.41 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.13 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.67 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 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 | 0.95 | 0.48 | 0.10 | -0.02 | -16.67% | 0.02 | 4 | 34 | 0.86 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.25 | -0.06 | 0.02 | -0.01 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.57 | -0.35 | -38.05% | 0.02 | 7 | 5,770 | 0.57 | -0.13 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 1.35 | 1.03 | 0.90 | -0.45 | -33.34% | 0.03 | 3 | 470 | 0.52 | -0.24 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 32.50 | 1.35 | 2.00 | 1.68 | 1.99 | -0.56 | -21.97% | 0.05 | 74 | 531 | 0.47 | -0.37 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 35.00 | 2.55 | 4.90 | 3.73 | 3.20 | -1.08 | -25.24% | 0.11 | 8 | 494 | 0.62 | -0.51 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 37.50 | 3.60 | 6.50 | 5.05 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.55 | -0.63 | 0.05 | -0.02 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 40.00 | 5.50 | 8.40 | 6.95 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 202 | 0.89 | -0.73 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 42.50 | 7.90 | 9.40 | 8.65 | 9.25 | -2.25 | -19.57% | 0.20 | 7 | 310 | 0.69 | -0.81 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 10.30 | 12.80 | 11.55 | 12.75 | 0.00 | 0.00% | 0.26 | 0 | 757 | 1.01 | -0.87 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 47.50 | 12.60 | 15.20 | 13.90 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.08 | -0.92 | 0.02 | -0.01 | 1/16/2026 | 2/24/2026 3:59:59 PM EST |
| 50.00 | 13.70 | 17.60 | 15.65 | 16.66 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.15 | -0.95 | 0.01 | -0.01 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 52.50 | 16.10 | 20.00 | 18.05 | 13.65 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.33 | -0.96 | 0.01 | -0.01 | 12/30/2025 | 2/24/2026 3:59:59 PM EST |
| 55.00 | 18.50 | 22.50 | 20.50 | 16.84 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | -0.98 | 0.01 | 0.00 | 11/4/2025 | 2/24/2026 3:59:59 PM EST |
| 57.50 | 21.00 | 25.00 | 23.00 | 20.49 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.45 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 23.50 | 27.50 | 25.50 | 14.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 3:59:59 PM EST |
| 65.00 | 28.50 | 32.50 | 30.50 | 25.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 3:59:59 PM EST |
| 70.00 | 33.50 | 37.50 | 35.50 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 38.50 | 42.50 | 40.50 | % | 0.54 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |