Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $33.24 as of 5/27/2026 9:04:42 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 | 13.70 | 17.80 | 15.75 | % | 0.90 | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 20.00 | 11.10 | 15.10 | 13.10 | % | 0.66 | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 22.50 | 9.40 | 12.10 | 10.75 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.42 | 0.95 | 0.01 | -0.01 | 5/7/2026 | 5/27/2026 3:59:56 PM EST |
| 25.00 | 8.00 | 9.80 | 8.90 | 8.23 | 0.00 | 0.00% | 0.36 | 0 | 58 | 1.07 | 0.89 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 27.50 | 5.30 | 7.70 | 6.50 | 6.33 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.95 | 0.81 | 0.03 | -0.02 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 30.00 | 4.10 | 5.60 | 4.85 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 194 | 0.62 | 0.71 | 0.04 | -0.03 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 32.50 | 2.95 | 4.40 | 3.68 | 3.40 | +0.10 | +3.03% | 0.11 | 217 | 127 | 0.67 | 0.59 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 35.00 | 2.05 | 2.70 | 2.38 | 2.45 | +0.14 | +6.07% | 0.07 | 131 | 493 | 0.62 | 0.46 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 37.50 | 1.40 | 1.85 | 1.63 | 1.65 | +0.05 | +3.13% | 0.04 | 11 | 665 | 0.63 | 0.35 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 40.00 | 0.80 | 1.25 | 1.03 | 1.15 | +0.18 | +18.56% | 0.03 | 22 | 1,438 | 0.62 | 0.25 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 42.50 | 0.40 | 0.85 | 0.63 | 0.67 | -0.02 | -2.90% | 0.01 | 2 | 1,211 | 0.61 | 0.17 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 36 | 748 | 0.64 | 0.11 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.83 | 0.07 | 0.02 | -0.01 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.66 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.92 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:56 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 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.69 | -0.05 | 0.01 | -0.01 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.10 | +28.58% | 0.01 | 2 | 7,170 | 0.69 | -0.11 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 27.50 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 36 | 283 | 0.62 | -0.19 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 30.00 | 1.15 | 1.80 | 1.48 | 1.65 | 0.00 | 0.00% | 0.05 | 29 | 109 | 0.60 | -0.29 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 32.50 | 2.35 | 3.20 | 2.78 | 2.85 | +0.04 | +1.43% | 0.09 | 22 | 1,455 | 0.65 | -0.41 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 35.00 | 3.60 | 4.90 | 4.25 | 4.35 | -0.12 | -2.69% | 0.12 | 250 | 62 | 0.66 | -0.54 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 37.50 | 5.20 | 6.90 | 6.05 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.67 | -0.65 | 0.05 | -0.03 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 40.00 | 7.10 | 8.90 | 8.00 | 7.67 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.66 | -0.75 | 0.04 | -0.02 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 42.50 | 8.50 | 10.60 | 9.55 | % | 0.22 | 0 | 1 | 0.82 | -0.83 | 0.03 | -0.02 | 5/27/2026 3:59:56 PM EST | |||
| 45.00 | 11.20 | 13.40 | 12.30 | % | 0.27 | 0 | 5 | 1.00 | -0.89 | 0.03 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 47.50 | 13.10 | 16.60 | 14.85 | % | 0.31 | 0 | 2 | 1.28 | -0.93 | 0.02 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 50.00 | 14.90 | 19.10 | 17.00 | % | 0.34 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 55.00 | 19.80 | 23.90 | 21.85 | % | 0.40 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 60.00 | 24.90 | 28.90 | 26.90 | % | 0.45 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST |