Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $33.00 as of 5/26/2026 5:00:43 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 | 13.20 | 17.20 | 15.20 | % | 0.87 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 20.00 | 10.80 | 14.70 | 12.75 | % | 0.64 | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 22.50 | 8.70 | 12.30 | 10.50 | 9.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.02 | 5/7/2026 | 5/26/2026 2:58:48 PM EST |
| 25.00 | 7.80 | 8.80 | 8.30 | 8.23 | -0.07 | -0.85% | 0.33 | 1 | 57 | 0.82 | 0.89 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 27.50 | 5.10 | 6.80 | 5.95 | 6.33 | -1.07 | -14.46% | 0.22 | 6 | 6 | 0.76 | 0.81 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 30.00 | 4.20 | 6.20 | 5.20 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 194 | 0.74 | 0.70 | 0.04 | -0.03 | 5/21/2026 | 5/26/2026 2:58:48 PM EST |
| 32.50 | 2.80 | 4.50 | 3.65 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.69 | 0.58 | 0.05 | -0.04 | 5/22/2026 | 5/26/2026 2:58:48 PM EST |
| 35.00 | 2.00 | 2.55 | 2.28 | 2.31 | -0.29 | -11.16% | 0.07 | 12 | 489 | 0.62 | 0.46 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 37.50 | 1.20 | 1.60 | 1.40 | 1.60 | -0.05 | -3.03% | 0.04 | 156 | 626 | 0.59 | 0.34 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 40.00 | 0.80 | 1.25 | 1.03 | 0.97 | -0.23 | -19.17% | 0.03 | 38 | 1,405 | 0.63 | 0.24 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 42.50 | 0.40 | 1.05 | 0.73 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1,211 | 0.64 | 0.17 | 0.03 | -0.02 | 5/21/2026 | 5/26/2026 2:58:48 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 747 | 0.58 | 0.11 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:58:48 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 | 5/26/2026 2:58:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.91 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 2:58:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.04 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.00 | 0.00 | 5/26/2026 2:58:48 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 | 1.13 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:58:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.98 | -0.05 | 0.01 | -0.02 | 5/15/2026 | 5/26/2026 2:58:48 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 7,042 | 217 | 0.58 | -0.11 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 27.50 | 0.60 | 1.05 | 0.83 | 0.80 | -0.04 | -4.77% | 0.03 | 9 | 275 | 0.61 | -0.19 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 30.00 | 0.80 | 2.00 | 1.40 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.56 | -0.30 | 0.04 | -0.03 | 5/22/2026 | 5/26/2026 2:58:48 PM EST |
| 32.50 | 2.50 | 3.00 | 2.75 | 2.81 | +0.21 | +8.08% | 0.08 | 1,061 | 395 | 0.62 | -0.42 | 0.05 | -0.04 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 35.00 | 3.00 | 4.80 | 3.90 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.55 | -0.54 | 0.05 | -0.03 | 5/21/2026 | 5/26/2026 2:58:48 PM EST |
| 37.50 | 5.30 | 7.20 | 6.25 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.67 | -0.66 | 0.05 | -0.03 | 5/15/2026 | 5/26/2026 2:58:48 PM EST |
| 40.00 | 6.60 | 8.70 | 7.65 | 7.67 | -0.58 | -7.03% | 0.19 | 1 | 30 | 0.80 | -0.76 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:48 PM EST |
| 42.50 | 8.30 | 12.10 | 10.20 | % | 0.24 | 0 | 1 | 1.13 | -0.83 | 0.03 | -0.02 | 5/26/2026 2:58:48 PM EST | |||
| 45.00 | 11.00 | 13.20 | 12.10 | % | 0.27 | 0 | 5 | 0.89 | -0.89 | 0.02 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 47.50 | 13.00 | 16.70 | 14.85 | % | 0.31 | 0 | 2 | 1.26 | -0.93 | 0.02 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 50.00 | 15.40 | 19.40 | 17.40 | % | 0.35 | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.01 | 5/26/2026 2:58:48 PM EST | |||
| 55.00 | 20.40 | 24.30 | 22.35 | % | 0.41 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 5/26/2026 2:58:48 PM EST | |||
| 60.00 | 25.40 | 29.30 | 27.35 | % | 0.46 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 5/26/2026 2:58:48 PM EST |