Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $23.48 as of 9/1/2026 3:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 11.70 | 10.85 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 15.00 | 7.70 | 9.20 | 8.45 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 17.50 | 5.20 | 6.50 | 5.85 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 9/1/2026 2:59:00 PM EST |
| 20.00 | 3.00 | 3.60 | 3.30 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.92 | 0.92 | 0.06 | -0.02 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 22.50 | 1.10 | 1.25 | 1.18 | 1.25 | -0.50 | -28.58% | 0.05 | 4 | 185 | 0.45 | 0.62 | 0.17 | -0.03 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.24 | -40.00% | 0.01 | 76 | 2,025 | 0.52 | 0.25 | 0.13 | -0.02 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 132 | 2,670 | 0.64 | 0.07 | 0.05 | -0.01 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 11 | 1,382 | 0.84 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,487 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,192 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 2:59:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,397 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,016 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 2:59:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 2:59:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 2:59:00 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 2:59:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.73 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 4 | 285 | 0.54 | -0.08 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | 0.68 | +0.23 | +51.12% | 0.03 | 32 | 12,502 | 0.49 | -0.38 | 0.17 | -0.03 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 25.00 | 1.65 | 2.65 | 2.15 | 1.98 | +0.23 | +13.15% | 0.09 | 1 | 9,005 | 0.70 | -0.75 | 0.13 | -0.02 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 27.50 | 4.30 | 4.90 | 4.60 | 4.38 | +0.48 | +12.31% | 0.17 | 1 | 346 | 0.84 | -0.93 | 0.05 | -0.01 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 30.00 | 6.80 | 7.30 | 7.05 | 6.90 | +0.55 | +8.67% | 0.23 | 59 | 1,227 | 0.99 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 32.50 | 9.20 | 9.80 | 9.50 | 9.33 | 0.00 | 0.00% | 0.29 | 0 | 688 | 1.19 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 35.00 | 11.20 | 12.30 | 11.75 | 11.83 | 0.00 | 0.00% | 0.34 | 0 | 54 | 1.38 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:59:00 PM EST |
| 37.50 | 13.70 | 14.90 | 14.30 | 13.10 | 0.00 | 0.00% | 0.38 | 0 | 96 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:59:00 PM EST |
| 40.00 | 15.80 | 17.60 | 16.70 | 14.76 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:59:00 PM EST |
| 42.50 | 18.30 | 20.30 | 19.30 | 18.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 2:59:00 PM EST |
| 45.00 | 20.80 | 22.90 | 21.85 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 2:59:00 PM EST |
| 47.50 | 23.30 | 25.40 | 24.35 | 12.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 2:59:00 PM EST |
| 50.00 | 25.80 | 27.90 | 26.85 | 12.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/1/2026 2:59:00 PM EST |
| 52.50 | 28.30 | 30.40 | 29.35 | % | 0.56 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 55.00 | 30.80 | 32.90 | 31.85 | % | 0.58 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 57.50 | 33.30 | 35.40 | 34.35 | % | 0.60 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 60.00 | 35.80 | 37.90 | 36.85 | % | 0.61 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 65.00 | 40.80 | 42.90 | 41.85 | % | 0.64 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 70.00 | 45.80 | 47.90 | 46.85 | % | 0.67 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 75.00 | 50.80 | 52.90 | 51.85 | % | 0.69 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST |