Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $30.29 as of 7/27/2026 8:52:47 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 | 11.20 | 14.90 | 13.05 | 13.62 | +0.62 | +4.77% | 0.75 | 1 | 1 | 2.02 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 9.40 | 11.70 | 10.55 | % | 0.53 | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 22.50 | 6.90 | 10.30 | 8.60 | 13.95 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.49 | 0.86 | 0.02 | -0.02 | 6/26/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 5.40 | 7.70 | 6.55 | 6.53 | -3.60 | -35.54% | 0.26 | 1 | 706 | 0.79 | 0.77 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 27.50 | 3.20 | 6.90 | 5.05 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 765 | 0.83 | 0.67 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 3.30 | 5.00 | 4.15 | 3.80 | +0.20 | +5.56% | 0.14 | 8 | 465 | 0.91 | 0.56 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 2.40 | 3.20 | 2.80 | 2.70 | +0.20 | +8.00% | 0.09 | 46 | 42 | 0.83 | 0.46 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 1.60 | 2.25 | 1.93 | 2.05 | +0.15 | +7.90% | 0.06 | 315 | 1,467 | 0.80 | 0.37 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.10 | 2.25 | 1.18 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 1,449 | 0.69 | 0.29 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.90 | +0.05 | +5.89% | 0.02 | 430 | 6,554 | 0.71 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 0.25 | 0.60 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 5 | 1,897 | 0.69 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.13 | -24.53% | 0.01 | 30 | 7,036 | 0.71 | 0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.86 | 0.10 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.72 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.26 | 0.06 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.04 | 0.01 | -0.01 | 6/15/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.87 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.01 | 6 | 2 | 0.96 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 140 | 1.63 | -0.06 | 0.02 | -0.01 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 22.50 | 0.40 | 0.85 | 0.63 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 8,227 | 0.75 | -0.14 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.90 | 1.35 | 1.13 | 1.30 | +0.23 | +21.50% | 0.05 | 7 | 354 | 0.71 | -0.23 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 27.50 | 1.35 | 2.50 | 1.93 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 185 | 0.69 | -0.33 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 2.90 | 5.20 | 4.05 | 3.20 | +0.10 | +3.23% | 0.13 | 259 | 663 | 0.90 | -0.44 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 4.30 | 6.80 | 5.55 | 4.30 | -0.50 | -10.42% | 0.17 | 24 | 884 | 0.90 | -0.54 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 5.70 | 7.30 | 6.50 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 168 | 0.71 | -0.63 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 6.50 | 10.00 | 8.25 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.11 | -0.71 | 0.04 | -0.03 | 7/10/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 9.00 | 11.60 | 10.30 | 10.34 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.02 | -0.77 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 10.80 | 14.10 | 12.45 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.13 | -0.82 | 0.03 | -0.02 | 6/18/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 13.10 | 16.40 | 14.75 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.18 | -0.86 | 0.02 | -0.02 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 15.50 | 18.80 | 17.15 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.24 | -0.90 | 0.02 | -0.02 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 17.90 | 21.70 | 19.80 | 12.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 20.40 | 24.00 | 22.20 | % | 0.42 | 0 | 0 | 1.46 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 22.80 | 26.50 | 24.65 | % | 0.45 | 0 | 0 | 1.53 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 57.50 | 25.30 | 29.00 | 27.15 | % | 0.47 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 27.80 | 31.50 | 29.65 | % | 0.49 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 32.80 | 36.50 | 34.65 | % | 0.53 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 37.80 | 41.50 | 39.65 | % | 0.57 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 42.80 | 46.50 | 44.65 | % | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |