PZZA · Papa Johns International Inc · Options Chain

Track PZZA — free

$19.78 -0.33 (-1.64%) At close · Sep 18

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$651.19M

32.92M

Options Chain

Underlying $19.78 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 34 contracts · mixed daily-bar sessions · Apr 17, 2026–Sep 18, 2026; 5 unknown

Put / call OI

0.09

Call-heavy positioning

Open interest

11,815

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$22.50

$2.72 above spot

ATM implied vol

55.5%

market's expected move

Open interest by strike

Calls Puts

12.5

17.5

22.5

27.5

32.5

37.5

42.5

47.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Dec 18 89d Jan 15 117d Mar 19 180d Apr 16 208d Jun 17 270d Sep 17 362d Jan 21 488d Dec 15 817d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
11	5	—	—	$6.20	$8.60	$8.30		—	$0.00	$0.05	—	—	—	—
Call · $12.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:46.000 UTC Last $8.30 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $12.5 Daily-bar session Unknown Quote as of 2026-09-18 14:48:40.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	75.2%	0.932	$3.80	$6.10	$5.03		$0.08	$0.00	$0.10	—	—	10	20
Call · $15 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.802 UTC Last $5.03 Breakeven $20.03 Implied vol 75.2% Delta 0.932 ≈93% ITM Gamma 0.033 Theta -0.011 Vega 0.007 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $15 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:19:35.791 UTC Last $0.08 Breakeven $14.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this put
1	18	42.8%	0.876	$2.05	$2.90	$2.70		$0.24	$0.10	$0.35	-0.155	49.5%	5	91
Call · $17.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:46.779 UTC Last $2.70 Breakeven $20.20 Implied vol 42.8% Delta 0.876 ≈88% ITM Gamma 0.091 Theta -0.011 Vega 0.011 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $17.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.212 UTC Last $0.24 Breakeven $17.26 Implied vol 49.5% Delta -0.155 ≈16% ITM Gamma 0.091 Theta -0.012 Vega 0.013 Open interest 91 OI effective date Sep 17, 2026 Model this put
Underlying $19.78
157	307	59.4%	0.511	$1.00	$1.35	$1.17		$1.21	$1.10	$1.25	-0.497	51.6%	59	227
Call · $20 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $1.17 Breakeven $21.17 Implied vol 59.4% Delta 0.511 ≈51% ITM Gamma 0.127 Theta -0.025 Vega 0.021 Open interest 157 OI effective date Sep 17, 2026 Model this call Put · $20 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.932 UTC Last $1.21 Breakeven $18.79 Implied vol 51.6% Delta -0.497 ≈50% ITM Gamma 0.146 Theta -0.02 Vega 0.021 Open interest 227 OI effective date Sep 17, 2026 Model this put
1.1k	87	62.2%	0.249	$0.40	$0.50	$0.45		$2.97	$2.80	$3.20	-0.781	55.5%	61	372
Call · $22.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.45 Breakeven $22.95 Implied vol 62.2% Delta 0.249 ≈25% ITM Gamma 0.097 Theta -0.021 Vega 0.017 Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:46.779 UTC Last $2.97 Breakeven $19.53 Implied vol 55.5% Delta -0.781 ≈78% ITM Gamma 0.101 Theta -0.015 Vega 0.016 Open interest 372 OI effective date Sep 17, 2026 Model this put
3.2k	43	71%	0.13	$0.15	$0.30	$0.22		$5.28	$5.00	$5.50	-0.923	57.7%	13	148
Call · $25 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.133 UTC Last $0.22 Breakeven $25.22 Implied vol 71% Delta 0.13 ≈13% ITM Gamma 0.056 Theta -0.016 Vega 0.011 Open interest 3.2k OI effective date Sep 17, 2026 Model this call Put · $25 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.354 UTC Last $5.28 Breakeven $19.72 Implied vol 57.7% Delta -0.923 ≈92% ITM Gamma 0.047 Theta -0.006 Vega 0.008 Open interest 148 OI effective date Sep 17, 2026 Model this put
554	5	90.2%	0.108	$0.05	$0.40	$0.10		$6.60	$6.40	$8.80	—	—	4	65
Call · $27.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:45.994 UTC Last $0.10 Breakeven $27.60 Implied vol 90.2% Delta 0.108 ≈11% ITM Gamma 0.039 Theta -0.017 Vega 0.01 Open interest 554 OI effective date Sep 17, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:46.986 UTC Last $6.60 Breakeven $20.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 17, 2026 Model this put
470	16	85.2%	0.044	$0.05	$0.10	$0.05		$7.03	$8.90	$11.30	—	—	1	19
Call · $30 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:58:41.503 UTC Last $0.05 Breakeven $30.05 Implied vol 85.2% Delta 0.044 ≈4% ITM Gamma 0.021 Theta -0.008 Vega 0.005 Open interest 470 OI effective date Sep 17, 2026 Model this call Put · $30 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-18 19:59:46.597 UTC Last $7.03 Breakeven $22.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this put
209	7	—	—	$0.00	$0.05	$0.05		$11.55	$11.40	$13.80	—	—	1	14
Call · $32.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:54:17.636 UTC Last $0.05 Breakeven $32.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 209 OI effective date Sep 17, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:46.293 UTC Last $11.55 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 17, 2026 Model this put
1.4k	1	—	—	$0.00	$0.55	$0.05		$15.30	$14.60	$16.30	—	—	1	—
Call · $35 Daily-bar session Sep 1, 2026 Quote as of 2026-09-18 19:59:19.564 UTC Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 17, 2026 Model this call Put · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:46.293 UTC Last $15.30 Breakeven $19.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	1	—	—	$0.00	$0.20	$0.10		$17.50	$16.40	$18.80	—	—	2	—
Call · $37.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:50.211 UTC Last $0.10 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 17, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:56:10.696 UTC Last $17.50 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2k	5	—	—	$0.00	$0.05	$0.05		$8.65	$18.90	$21.30	—	—	1	—
Call · $40 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:30:14.830 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 17, 2026 Model this call Put · $40 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-18 19:59:46.003 UTC Last $8.65 Breakeven $31.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
370	15	—	—	$0.00	$0.55	$0.40		—	$21.40	$23.80	—	—	—	—
Call · $42.5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-18 19:59:50.363 UTC Last $0.40 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 370 OI effective date Sep 17, 2026 Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	9	—	—	$0.00	$0.55	$1.15		$9.10	$23.90	$26.30	—	—	10	—
Call · $45 Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:35.003 UTC Last $1.15 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 17, 2026 Model this call Put · $45 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-18 19:59:46.004 UTC Last $9.10 Breakeven $35.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$26.40	$28.80	—	—	—	—
Call · $47.5 Daily-bar session Unknown Quote as of 2026-09-18 19:56:11.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.55	$0.57		$18.30	$28.90	$31.30	—	—	2	—
Call · $50 Daily-bar session Jul 8, 2026 Quote as of 2026-09-18 19:56:14.555 UTC Last $0.57 Breakeven $50.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $50 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-18 19:59:51.092 UTC Last $18.30 Breakeven $31.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	38	—	—	$0.00	$0.05	$0.05		—	$33.90	$36.30	—	—	—	—
Call · $55 Daily-bar session Jul 10, 2026 Quote as of 2026-09-18 13:37:19.667 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 17, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 17, 2026–Sep 18, 2026; 5 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 901491 CUSIP 698813102 13F (30d) 10 filings 8 filers Visit website Investor relations