Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $33.61 as of 7/10/2026 3:15:41 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 | 14.00 | 18.00 | 16.00 | 16.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:51 PM EST |
| 20.00 | 11.50 | 15.50 | 13.50 | 13.15 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:51 PM EST |
| 22.50 | 9.10 | 13.00 | 11.05 | 9.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 6.60 | 10.50 | 8.55 | 8.23 | 0.00 | 0.00% | 0.34 | 0 | 57 | 3.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:51 PM EST |
| 27.50 | 4.20 | 7.30 | 5.75 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 3.30 | 4.90 | 4.10 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 492 | 1.60 | 0.91 | 0.06 | -0.03 | 7/7/2026 | 7/10/2026 3:59:51 PM EST |
| 32.50 | 1.00 | 2.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 869 | 0.90 | 0.66 | 0.13 | -0.07 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 35.00 | 0.15 | 1.00 | 0.58 | 0.82 | -0.31 | -27.44% | 0.02 | 209 | 1,092 | 0.60 | 0.32 | 0.12 | -0.07 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 44 | 3,277 | 0.87 | 0.11 | 0.06 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 39 | 6,377 | 0.91 | 0.03 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 183 | 3,623 | 0.96 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,521 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 7,181 | 3.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 2,030 | 0.60 | -0.09 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 32.50 | 0.55 | 1.00 | 0.78 | 0.82 | -0.02 | -2.39% | 0.02 | 121 | 6,997 | 0.66 | -0.34 | 0.13 | -0.07 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 35.00 | 1.85 | 2.50 | 2.18 | 2.35 | +0.15 | +6.82% | 0.06 | 1 | 1,896 | 0.67 | -0.68 | 0.12 | -0.07 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 37.50 | 2.85 | 5.60 | 4.23 | 3.57 | 0.00 | 0.00% | 0.11 | 0 | 456 | 1.64 | -0.89 | 0.06 | -0.04 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 40.00 | 5.20 | 7.90 | 6.55 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.88 | -0.97 | 0.02 | -0.01 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 7.10 | 10.50 | 8.80 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.25 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 9.50 | 12.80 | 11.15 | 9.06 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:51 PM EST |
| 47.50 | 11.90 | 16.00 | 13.95 | 12.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:51 PM EST |
| 50.00 | 14.40 | 18.50 | 16.45 | % | 0.33 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 55.00 | 19.40 | 23.50 | 21.45 | % | 0.39 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 60.00 | 24.40 | 28.60 | 26.50 | % | 0.44 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST |