Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $35.53 as of 4/10/2026 5:13:02 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 | 14.90 | 18.90 | 16.90 | % | 0.84 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 22.50 | 12.40 | 16.40 | 14.40 | 14.29 | % | 0.64 | 2 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 25.00 | 9.90 | 13.90 | 11.90 | 11.84 | +4.44 | +60.00% | 0.48 | 2 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 27.50 | 7.40 | 11.40 | 9.40 | 9.33 | +1.43 | +18.11% | 0.34 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 30.00 | 5.00 | 8.90 | 6.95 | 6.88 | +1.83 | +36.24% | 0.23 | 15 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 32.50 | 2.40 | 4.90 | 3.65 | 4.78 | +2.78 | +139.00% | 0.11 | 15 | 1,063 | 2.06 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 35.00 | 1.85 | 2.20 | 2.03 | 2.00 | +1.40 | +233.34% | 0.06 | 183 | 1,460 | 0.76 | 0.88 | 0.11 | -0.11 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 37.50 | 0.40 | 0.60 | 0.50 | 0.55 | +0.41 | +292.86% | 0.01 | 506 | 2,091 | 0.62 | 0.40 | 0.23 | -0.18 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 795 | 2,928 | 0.84 | 0.05 | 0.06 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 756 | 3,168 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 141 | 3,479 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.03 | -0.02 | -40.00% | 0.02 | 22 | 568 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 1,982 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 206 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 4,799 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 95 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 573 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 440 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:51 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 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6,144 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.01 | -16.67% | 0.02 | 2 | 944 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 1,672 | 1.21 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.41 | -62.13% | 0.00 | 271 | 1,329 | 0.71 | -0.12 | 0.11 | -0.11 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 37.50 | 0.60 | 1.30 | 0.95 | 1.40 | -1.06 | -43.09% | 0.03 | 187 | 121 | 0.61 | -0.60 | 0.23 | -0.18 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 40.00 | 1.10 | 3.80 | 2.45 | 3.20 | -2.00 | -38.47% | 0.06 | 4 | 171 | 1.73 | -0.95 | 0.06 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 42.50 | 3.50 | 7.70 | 5.60 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 115 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:51 PM EST |
| 45.00 | 6.10 | 10.10 | 8.10 | % | 0.18 | 0 | 52 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 47.50 | 8.50 | 12.60 | 10.55 | % | 0.22 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 50.00 | 11.00 | 15.10 | 13.05 | % | 0.26 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 52.50 | 13.70 | 17.60 | 15.65 | % | 0.30 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 55.00 | 16.20 | 20.10 | 18.15 | % | 0.33 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 57.50 | 18.70 | 22.60 | 20.65 | % | 0.36 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 60.00 | 21.20 | 25.10 | 23.15 | % | 0.39 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 26.20 | 30.10 | 28.15 | % | 0.43 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 70.00 | 31.20 | 35.10 | 33.15 | % | 0.47 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 75.00 | 36.20 | 40.10 | 38.15 | % | 0.51 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |