Options Chain for PAPA JOHNS INTL INC COM (PZZA) - $24.66 as of 8/7/2026 7:00:27 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 | 10.40 | 13.40 | 11.90 | % | 0.95 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 15.00 | 8.10 | 11.00 | 9.55 | % | 0.64 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 17.50 | 5.70 | 7.40 | 6.55 | 6.80 | -0.90 | -11.69% | 0.37 | 1 | 2 | 0.94 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 4.20 | 5.00 | 4.60 | 4.30 | -0.70 | -14.00% | 0.23 | 1 | 44 | 0.70 | 0.90 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 2.45 | 3.10 | 2.78 | 2.75 | -0.42 | -13.25% | 0.12 | 7 | 22 | 0.51 | 0.71 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 1.40 | 1.85 | 1.63 | 1.56 | -0.24 | -13.34% | 0.07 | 129 | 744 | 0.57 | 0.48 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 0.83 | -0.09 | -9.79% | 0.03 | 269 | 804 | 0.58 | 0.30 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 30.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 134 | 832 | 0.58 | 0.19 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.12 | -31.58% | 0.01 | 19 | 786 | 0.64 | 0.12 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 75 | 4,781 | 0.68 | 0.08 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,479 | 0.86 | 0.04 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 31 | 7,124 | 0.84 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.50 | 0.05 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 3,392 | 0.93 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7,016 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 38 | 49 | 0.68 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.04 | +25.00% | 0.01 | 8 | 203 | 0.47 | -0.10 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 0.65 | 0.95 | 0.80 | 0.75 | -0.05 | -6.25% | 0.04 | 392 | 16,318 | 0.51 | -0.29 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 1.95 | 2.20 | 2.08 | 1.97 | -0.03 | -1.50% | 0.08 | 32 | 476 | 0.55 | -0.52 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 27.50 | 3.60 | 4.30 | 3.95 | 4.05 | +0.33 | +8.88% | 0.14 | 5 | 288 | 0.61 | -0.70 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 30.00 | 5.70 | 6.30 | 6.00 | 6.20 | +0.35 | +5.99% | 0.20 | 1 | 1,245 | 0.63 | -0.81 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 7.80 | 8.70 | 8.25 | 8.50 | +0.10 | +1.19% | 0.25 | 1 | 833 | 0.89 | -0.88 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 10.30 | 11.20 | 10.75 | 10.80 | +1.08 | +11.12% | 0.31 | 1 | 155 | 1.04 | -0.92 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 11.80 | 14.50 | 13.15 | 13.40 | +4.75 | +54.92% | 0.35 | 1 | 102 | 1.49 | -0.96 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 14.30 | 16.60 | 15.45 | 14.76 | 0.00 | 0.00% | 0.39 | 0 | 55 | 1.46 | -0.98 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 42.50 | 16.60 | 19.50 | 18.05 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.73 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 19.30 | 22.00 | 20.65 | 12.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:58 PM EST |
| 47.50 | 21.80 | 24.50 | 23.15 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 24.30 | 27.00 | 25.65 | 12.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:58 PM EST |
| 52.50 | 26.80 | 29.50 | 28.15 | % | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 55.00 | 29.30 | 32.00 | 30.65 | % | 0.56 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 57.50 | 31.70 | 34.50 | 33.10 | % | 0.58 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 60.00 | 34.20 | 37.00 | 35.60 | % | 0.59 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 39.20 | 42.00 | 40.60 | % | 0.62 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 44.20 | 47.00 | 45.60 | % | 0.65 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 49.20 | 52.00 | 50.60 | % | 0.67 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |