Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $18.41 as of 10/27/2026 4:42:01 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 | 4.40 | 7.00 | 5.70 | 5.65 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.93 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 15.00 | 2.75 | 4.00 | 3.38 | 3.20 | +0.10 | +3.23% | 0.23 | 20 | 48 | 1.33 | 0.87 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 17.50 | 1.45 | 1.90 | 1.68 | 1.50 | -0.22 | -12.80% | 0.10 | 7 | 719 | 0.70 | 0.59 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.10 | -14.93% | 0.03 | 157 | 13,395 | 0.70 | 0.30 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 61 | 1,236 | 0.74 | 0.12 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 866 | 0.79 | 0.04 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.97 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 299 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:50 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 6 | 133 | 0.72 | -0.13 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | 1.00 | +0.05 | +5.27% | 0.05 | 68 | 875 | 0.66 | -0.41 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 20.00 | 2.20 | 2.80 | 2.50 | 2.67 | +0.22 | +8.98% | 0.12 | 1 | 1,997 | 0.67 | -0.70 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 22.50 | 4.10 | 4.90 | 4.50 | 4.62 | +0.05 | +1.10% | 0.20 | 1 | 180 | 0.96 | -0.88 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 6.70 | 7.30 | 7.00 | 7.01 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.16 | -0.96 | 0.03 | -0.01 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 27.50 | 8.10 | 11.50 | 9.80 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.54 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 10.60 | 13.20 | 11.90 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:50 PM EST |
| 32.50 | 13.10 | 15.70 | 14.40 | 13.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |