Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $35.53 as of 4/9/2026 9:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 17.70 | 15.60 | % | 0.78 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 22.50 | 11.00 | 15.20 | 13.10 | % | 0.58 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 25.00 | 8.50 | 12.70 | 10.60 | 7.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:03 PM EST |
| 27.50 | 6.00 | 9.60 | 7.80 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:03 PM EST |
| 30.00 | 5.00 | 5.90 | 5.45 | 5.51 | +0.01 | +0.19% | 0.18 | 1 | 205 | 1.07 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 32.50 | 2.55 | 4.00 | 3.28 | 3.40 | -0.30 | -8.11% | 0.10 | 16 | 1,066 | 1.08 | 0.88 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 35.00 | 1.00 | 1.60 | 1.30 | 1.33 | -0.27 | -16.88% | 0.04 | 78 | 1,477 | 0.52 | 0.58 | 0.16 | -0.06 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 37.50 | 0.20 | 0.65 | 0.43 | 0.50 | -0.22 | -30.56% | 0.01 | 7 | 2,108 | 0.54 | 0.21 | 0.12 | -0.05 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.28 | -50.91% | 0.01 | 2 | 2,444 | 0.71 | 0.05 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 50 | 3,167 | 0.80 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,441 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,799 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 95 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 573 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 440 | 1.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 34 | 2.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 17 | 3.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 6,146 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 12 | 943 | 1.00 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 142 | 1,697 | 0.52 | -0.12 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 35.00 | 0.35 | 1.05 | 0.70 | 0.87 | -0.40 | -31.50% | 0.02 | 39 | 1,349 | 0.42 | -0.42 | 0.16 | -0.06 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 37.50 | 1.75 | 4.50 | 3.13 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 121 | 1.59 | -0.79 | 0.12 | -0.05 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 40.00 | 2.90 | 6.80 | 4.85 | 5.53 | 0.00 | 0.00% | 0.12 | 0 | 203 | 1.89 | -0.95 | 0.04 | -0.02 | 4/6/2026 | 4/9/2026 4:00:03 PM EST |
| 42.50 | 5.40 | 9.20 | 7.30 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 115 | 2.16 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 4/9/2026 4:00:03 PM EST |
| 45.00 | 7.80 | 11.60 | 9.70 | % | 0.22 | 0 | 52 | 2.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 47.50 | 10.00 | 14.10 | 12.05 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 50.00 | 12.30 | 16.40 | 14.35 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 52.50 | 14.80 | 18.90 | 16.85 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 55.00 | 17.30 | 21.40 | 19.35 | % | 0.35 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 57.50 | 19.80 | 23.90 | 21.85 | % | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 60.00 | 22.30 | 26.40 | 24.35 | % | 0.41 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 65.00 | 27.30 | 31.40 | 29.35 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 70.00 | 32.30 | 36.40 | 34.35 | % | 0.49 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 75.00 | 37.30 | 41.40 | 39.35 | % | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST |