Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $23.32 as of 8/21/2026 11:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 12.90 | 11.35 | % | 0.91 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 15.00 | 7.70 | 10.20 | 8.95 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 17.50 | 6.00 | 6.70 | 6.35 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.91 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 12:58:56 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 3.90 | -0.10 | -2.50% | 0.21 | 2 | 65 | 0.73 | 0.91 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 22.50 | 2.05 | 2.25 | 2.15 | 2.10 | +0.56 | +36.37% | 0.10 | 4 | 139 | 0.50 | 0.71 | 0.11 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.25 | +38.47% | 0.04 | 346 | 1,611 | 0.49 | 0.41 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 27.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.07 | +22.59% | 0.01 | 130 | 1,917 | 0.54 | 0.20 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 62 | 1,619 | 0.59 | 0.10 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.92 | 0.03 | 0.02 | 0.00 | 8/12/2026 | 8/21/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 104 | 4,687 | 0.84 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,494 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,189 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,397 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 7,013 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 12:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 12:58:56 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 12:58:56 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:58:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.63 | -0.01 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 12:58:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 16 | 292 | 0.51 | -0.09 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 22.50 | 0.60 | 0.65 | 0.63 | 0.65 | -0.25 | -27.78% | 0.03 | 16,033 | 16,838 | 0.47 | -0.29 | 0.11 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.52 | -21.95% | 0.08 | 8,083 | 898 | 0.50 | -0.59 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 27.50 | 3.70 | 4.60 | 4.15 | 4.33 | -0.27 | -5.87% | 0.15 | 2 | 336 | 0.62 | -0.80 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 30.00 | 5.90 | 6.40 | 6.15 | 6.90 | -0.05 | -0.72% | 0.21 | 1 | 1,235 | 0.72 | -0.90 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 12:58:56 PM EST |
| 32.50 | 8.50 | 9.70 | 9.10 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 698 | 1.33 | -0.97 | 0.02 | 0.00 | 8/17/2026 | 8/21/2026 12:58:56 PM EST |
| 35.00 | 10.60 | 12.60 | 11.60 | 11.83 | 0.00 | 0.00% | 0.33 | 0 | 54 | 1.69 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 12:58:56 PM EST |
| 37.50 | 12.90 | 15.20 | 14.05 | 13.10 | 0.00 | 0.00% | 0.37 | 0 | 102 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 12:58:56 PM EST |
| 40.00 | 15.40 | 17.40 | 16.40 | 14.76 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 12:58:56 PM EST |
| 42.50 | 17.70 | 20.20 | 18.95 | 18.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 12:58:56 PM EST |
| 45.00 | 20.20 | 22.70 | 21.45 | 12.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 12:58:56 PM EST |
| 47.50 | 22.70 | 25.20 | 23.95 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 12:58:56 PM EST |
| 50.00 | 25.00 | 27.70 | 26.35 | 12.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/21/2026 12:58:56 PM EST |
| 52.50 | 27.50 | 30.20 | 28.85 | % | 0.55 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 55.00 | 30.00 | 32.70 | 31.35 | % | 0.57 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 57.50 | 32.30 | 35.20 | 33.75 | % | 0.59 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 60.00 | 34.80 | 37.70 | 36.25 | % | 0.60 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 65.00 | 39.80 | 42.70 | 41.25 | % | 0.63 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 70.00 | 45.00 | 47.70 | 46.35 | % | 0.66 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST | |||
| 75.00 | 49.80 | 52.70 | 51.25 | % | 0.68 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:56 PM EST |