Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $33.00 as of 5/26/2026 5:00:43 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 | 13.20 | 17.20 | 15.20 | 15.99 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 20.00 | 10.80 | 14.70 | 12.75 | 15.50 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 22.50 | 9.00 | 11.70 | 10.35 | 14.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.83 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 5/26/2026 3:59:55 PM EST |
| 25.00 | 7.20 | 8.60 | 7.90 | 7.98 | -0.52 | -6.12% | 0.32 | 6 | 10 | 1.17 | 0.96 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 27.50 | 4.40 | 7.00 | 5.70 | 5.85 | +0.22 | +3.91% | 0.21 | 12 | 1 | 1.26 | 0.88 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 30.00 | 3.50 | 4.10 | 3.80 | 3.60 | -0.69 | -16.09% | 0.13 | 16 | 603 | 0.67 | 0.73 | 0.06 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 32.50 | 2.20 | 2.55 | 2.38 | 2.35 | -0.40 | -14.55% | 0.07 | 70 | 736 | 0.68 | 0.56 | 0.07 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 35.00 | 1.20 | 1.85 | 1.53 | 1.35 | -0.40 | -22.86% | 0.04 | 39 | 2,164 | 0.73 | 0.40 | 0.07 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 37.50 | 0.85 | 1.10 | 0.98 | 0.91 | -0.09 | -9.00% | 0.03 | 342 | 3,101 | 0.77 | 0.27 | 0.05 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.01 | 335 | 7,653 | 0.77 | 0.18 | 0.04 | -0.04 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 2,716 | 0.86 | 0.11 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 0.72 | 0.07 | 0.02 | -0.02 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 288 | 0.80 | 0.04 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 268 | 0.79 | 0.02 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.93 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.17 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 170 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 88 | 1.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/26/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 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 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.09 | +90.00% | 0.00 | 10 | 574 | 0.73 | -0.04 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 27.50 | 0.25 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 18 | 5,243 | 0.65 | -0.12 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.08 | +8.70% | 0.03 | 62 | 2,507 | 0.68 | -0.27 | 0.06 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 32.50 | 1.60 | 2.40 | 2.00 | 2.12 | +0.32 | +17.78% | 0.06 | 47 | 1,943 | 0.66 | -0.44 | 0.07 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 35.00 | 3.20 | 4.50 | 3.85 | 3.69 | -0.01 | -0.27% | 0.11 | 2 | 850 | 0.77 | -0.60 | 0.07 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 37.50 | 4.50 | 6.40 | 5.45 | 5.01 | 0.00 | 0.00% | 0.15 | 0 | 135 | 1.03 | -0.73 | 0.05 | -0.05 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 40.00 | 6.60 | 8.30 | 7.45 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.02 | -0.82 | 0.04 | -0.04 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 42.50 | 8.60 | 11.30 | 9.95 | 9.25 | 0.00 | 0.00% | 0.23 | 0 | 118 | 1.37 | -0.89 | 0.03 | -0.03 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 45.00 | 11.10 | 13.00 | 12.05 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.19 | -0.93 | 0.02 | -0.02 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 47.50 | 13.50 | 16.10 | 14.80 | % | 0.31 | 0 | 2 | 1.59 | -0.96 | 0.01 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 50.00 | 15.90 | 18.60 | 17.25 | 16.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.72 | -0.98 | 0.01 | -0.01 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 52.50 | 18.40 | 21.10 | 19.75 | % | 0.38 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 55.00 | 20.30 | 24.30 | 22.30 | % | 0.41 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 57.50 | 22.80 | 26.80 | 24.80 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 60.00 | 25.30 | 29.30 | 27.30 | % | 0.46 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 62.50 | 27.80 | 31.80 | 29.80 | % | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 65.00 | 30.30 | 34.30 | 32.30 | % | 0.50 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 70.00 | 35.30 | 39.30 | 37.30 | % | 0.53 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 75.00 | 40.30 | 44.30 | 42.30 | % | 0.56 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 80.00 | 45.30 | 49.30 | 47.30 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 85.00 | 50.30 | 54.30 | 52.30 | % | 0.62 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST |