Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $35.53 as of 4/9/2026 9:55:28 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 | 13.70 | 17.70 | 15.70 | 15.40 | 0.00 | 0.00% | 0.78 | 0 | 12 | 2.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 22.50 | 11.10 | 15.30 | 13.20 | % | 0.59 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 25.00 | 8.70 | 12.60 | 10.65 | % | 0.43 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 27.50 | 6.30 | 9.80 | 8.05 | % | 0.29 | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 30.00 | 4.20 | 8.20 | 6.20 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.18 | 0.88 | 0.03 | -0.02 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 32.50 | 3.50 | 6.30 | 4.90 | 4.13 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | 0.75 | 0.06 | -0.03 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 35.00 | 2.50 | 2.85 | 2.68 | 2.75 | +0.10 | +3.78% | 0.08 | 75 | 212 | 0.53 | 0.58 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 37.50 | 1.00 | 1.75 | 1.38 | 1.60 | -0.16 | -9.10% | 0.04 | 2 | 126 | 0.48 | 0.39 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 40.00 | 0.30 | 1.05 | 0.68 | 1.00 | +0.05 | +5.27% | 0.02 | 60 | 137 | 0.46 | 0.23 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 42.50 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 10 | 0.53 | 0.12 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.57 | 0.06 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.96 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 10,500 | 38 | 0.76 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 5 | 531 | 0.50 | -0.12 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 32.50 | 0.80 | 1.05 | 0.93 | 0.95 | -0.35 | -26.93% | 0.03 | 17 | 32 | 0.50 | -0.25 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 35.00 | 1.60 | 2.20 | 1.90 | 2.14 | -0.21 | -8.94% | 0.05 | 87 | 268 | 0.50 | -0.42 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 37.50 | 2.85 | 3.60 | 3.23 | 4.76 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.47 | -0.61 | 0.07 | -0.03 | 3/25/2026 | 4/9/2026 4:00:03 PM EST |
| 40.00 | 3.70 | 7.20 | 5.45 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.02 | -0.77 | 0.06 | -0.02 | 3/31/2026 | 4/9/2026 4:00:03 PM EST |
| 42.50 | 5.20 | 9.40 | 7.30 | % | 0.17 | 0 | 0 | 1.11 | -0.88 | 0.04 | -0.02 | 4/9/2026 4:00:03 PM EST | |||
| 45.00 | 7.50 | 11.70 | 9.60 | % | 0.21 | 0 | 0 | 1.21 | -0.94 | 0.02 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 47.50 | 10.00 | 14.10 | 12.05 | % | 0.25 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 50.00 | 12.40 | 16.60 | 14.50 | % | 0.29 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/9/2026 4:00:03 PM EST |