Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $36.90 as of 4/24/2026 7:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.40 | 21.60 | 19.50 | % | 1.11 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 20.00 | 14.90 | 19.20 | 17.05 | % | 0.85 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 22.50 | 12.60 | 16.70 | 14.65 | 14.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:39 PM EST |
| 25.00 | 10.10 | 14.20 | 12.15 | 12.05 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.42 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 3:59:39 PM EST |
| 27.50 | 7.80 | 11.70 | 9.75 | 9.72 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.19 | 0.94 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 3:59:39 PM EST |
| 30.00 | 5.80 | 8.00 | 6.90 | 7.50 | -1.30 | -14.78% | 0.23 | 1 | 746 | 0.67 | 0.88 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 32.50 | 5.00 | 6.70 | 5.85 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 184 | 0.52 | 0.79 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 35.00 | 3.00 | 4.50 | 3.75 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 914 | 0.44 | 0.66 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 37.50 | 1.85 | 3.30 | 2.58 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.47 | 0.52 | 0.06 | -0.03 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 40.00 | 1.40 | 2.10 | 1.75 | 1.77 | +0.10 | +5.99% | 0.04 | 200 | 2,531 | 0.49 | 0.39 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 42.50 | 0.80 | 1.10 | 0.95 | 0.97 | -0.03 | -3.00% | 0.02 | 326 | 1,268 | 0.44 | 0.27 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.18 | +66.67% | 0.01 | 80 | 1,270 | 0.41 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 38 | 0.61 | 0.11 | 0.03 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.59 | 0.07 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 41 | 0.83 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 4/24/2026 3:59:39 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 31 | 0.93 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 170 | 1.22 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 62.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 22.50 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 97 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.78 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:39 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.01 | -0.26 | -96.30% | 0.01 | 2 | 93 | 0.55 | -0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.02 | +6.07% | 0.01 | 7 | 1,907 | 0.50 | -0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 32.50 | 0.75 | 1.20 | 0.98 | 1.00 | -0.01 | -0.99% | 0.03 | 3 | 1,408 | 0.51 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 35.00 | 1.30 | 2.60 | 1.95 | 1.95 | +0.30 | +18.19% | 0.06 | 1 | 633 | 0.53 | -0.34 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 37.50 | 1.40 | 4.00 | 2.70 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.46 | -0.48 | 0.06 | -0.03 | 4/16/2026 | 4/24/2026 3:59:39 PM EST |
| 40.00 | 3.90 | 5.40 | 4.65 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.53 | -0.61 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 42.50 | 4.60 | 8.60 | 6.60 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.91 | -0.73 | 0.05 | -0.02 | 4/16/2026 | 4/24/2026 3:59:39 PM EST |
| 45.00 | 6.60 | 10.60 | 8.60 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.94 | -0.82 | 0.04 | -0.02 | 3/25/2026 | 4/24/2026 3:59:39 PM EST |
| 47.50 | 9.10 | 12.90 | 11.00 | % | 0.23 | 0 | 21 | 1.01 | -0.89 | 0.03 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 50.00 | 11.30 | 15.40 | 13.35 | % | 0.27 | 0 | 7 | 1.11 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 52.50 | 13.70 | 18.00 | 15.85 | % | 0.30 | 0 | 1 | 1.22 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 55.00 | 16.20 | 20.40 | 18.30 | % | 0.33 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 57.50 | 18.70 | 23.00 | 20.85 | % | 0.36 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 60.00 | 21.20 | 25.40 | 23.30 | % | 0.39 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 62.50 | 23.70 | 27.90 | 25.80 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 65.00 | 26.20 | 30.50 | 28.35 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 70.00 | 31.20 | 35.40 | 33.30 | % | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 75.00 | 36.20 | 40.40 | 38.30 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 80.00 | 41.20 | 45.40 | 43.30 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 85.00 | 46.10 | 50.40 | 48.25 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST |