Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $29.85 as of 8/6/2026 9:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 6.30 | 9.00 | 7.65 | % | 0.44 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 20.00 | 4.30 | 6.00 | 5.15 | 4.71 | % | 0.26 | 146 | 0 | 1.76 | 0.95 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST | |
| 22.50 | 2.00 | 3.80 | 2.90 | % | 0.13 | 0 | 0 | 1.30 | 0.79 | 0.09 | -0.03 | 8/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.65 | 1.55 | 1.10 | 0.95 | -4.75 | -83.34% | 0.04 | 169 | 11 | 0.62 | 0.50 | 0.13 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 27.50 | 0.30 | 0.50 | 0.40 | 0.40 | -2.98 | -88.17% | 0.01 | 94 | 27 | 0.62 | 0.24 | 0.10 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.20 | -1.90 | -90.48% | 0.01 | 3,119 | 918 | 0.73 | 0.09 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.12 | -1.28 | -91.43% | 0.01 | 66 | 615 | 1.10 | 0.02 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.83 | -89.25% | 0.00 | 1,195 | 2,228 | 1.06 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.63 | -91.31% | 0.00 | 282 | 3,701 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.42 | -95.46% | 0.00 | 208 | 5,567 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.28 | -84.85% | 0.00 | 58 | 4,246 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 0.00 | 120 | 2,837 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 199 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 17 | 32 | 0.73 | -0.05 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 95 | 1,533 | 0.48 | -0.21 | 0.09 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 25.00 | 1.10 | 1.45 | 1.28 | 1.15 | +0.60 | +109.10% | 0.05 | 9,705 | 8,449 | 0.61 | -0.50 | 0.13 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 27.50 | 2.35 | 3.60 | 2.98 | 3.22 | +1.80 | +126.77% | 0.11 | 3,220 | 3,078 | 0.99 | -0.76 | 0.10 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 30.00 | 4.60 | 6.30 | 5.45 | 5.56 | +2.86 | +105.93% | 0.18 | 325 | 2,561 | 1.46 | -0.91 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 32.50 | 7.00 | 8.30 | 7.65 | 8.02 | +3.42 | +74.35% | 0.24 | 7 | 500 | 1.43 | -0.98 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 35.00 | 9.20 | 10.90 | 10.05 | 9.55 | +2.94 | +44.48% | 0.29 | 6 | 155 | 1.75 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 37.50 | 11.60 | 13.30 | 12.45 | 8.33 | 0.00 | 0.00% | 0.33 | 0 | 267 | 1.90 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 40.00 | 14.10 | 16.50 | 15.30 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 4:00:03 PM EST |
| 42.50 | 15.80 | 19.80 | 17.80 | 7.76 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/6/2026 4:00:03 PM EST |
| 45.00 | 18.30 | 22.30 | 20.30 | % | 0.45 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 47.50 | 20.80 | 24.80 | 22.80 | % | 0.48 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 50.00 | 23.30 | 27.30 | 25.30 | % | 0.51 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 55.00 | 28.30 | 32.30 | 30.30 | % | 0.55 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST |