Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $34.41 as of 3/23/2026 9:03:46 AM 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 | 12.30 | 16.40 | 14.35 | 13.90 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.76 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 9.90 | 14.00 | 11.95 | % | 0.53 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 7.50 | 11.70 | 9.60 | % | 0.38 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 27.50 | 5.60 | 9.40 | 7.50 | % | 0.27 | 0 | 0 | 1.10 | 0.89 | 0.03 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 3.80 | 7.30 | 5.55 | 5.57 | % | 0.18 | 19 | 0 | 0.96 | 0.80 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 32.50 | 2.30 | 5.50 | 3.90 | 3.46 | % | 0.12 | 10 | 0 | 0.50 | 0.67 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 35.00 | 1.40 | 2.85 | 2.13 | 2.22 | -0.43 | -16.23% | 0.06 | 27 | 2 | 0.43 | 0.53 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 37.50 | 1.10 | 1.40 | 1.25 | 1.27 | -0.63 | -33.16% | 0.03 | 35 | 1 | 0.44 | 0.38 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 0.60 | 1.30 | 0.95 | 0.60 | +0.05 | +9.10% | 0.02 | 7 | 14 | 0.50 | 0.26 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 42.50 | 0.10 | 1.20 | 0.65 | % | 0.02 | 0 | 0 | 0.50 | 0.17 | 0.04 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.52 | 0.10 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.38 | 0.06 | 0.02 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | 0.05 | % | 0.04 | 10 | 0 | 1.47 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 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 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 3.50 | 1.75 | % | 0.08 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 3.50 | 1.75 | % | 0.07 | 0 | 0 | 1.68 | -0.04 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | -0.11 | 0.03 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.80 | 1.00 | 0.90 | 1.01 | % | 0.03 | 263 | 0 | 0.53 | -0.20 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 32.50 | 0.75 | 2.70 | 1.73 | 2.18 | -0.02 | -0.91% | 0.05 | 7 | 1 | 0.52 | -0.33 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.00 | 1.60 | 5.10 | 3.35 | 2.75 | % | 0.10 | 6 | 0 | 0.61 | -0.47 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 37.50 | 2.90 | 6.30 | 4.60 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.89 | -0.62 | 0.06 | -0.03 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 4.10 | 7.60 | 5.85 | % | 0.15 | 0 | 0 | 0.80 | -0.74 | 0.05 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 42.50 | 6.30 | 10.60 | 8.45 | % | 0.20 | 0 | 0 | 1.03 | -0.83 | 0.04 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 8.70 | 12.90 | 10.80 | % | 0.24 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 47.50 | 11.30 | 15.40 | 13.35 | % | 0.28 | 0 | 0 | 1.21 | -0.94 | 0.02 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 50.00 | 13.70 | 17.90 | 15.80 | % | 0.32 | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.01 | 3/23/2026 4:00:02 PM EST |