Dark

Check out our API

PZZA
Papa John's International Inc
stock NASDAQ

At Close

Jul 10, 2026 3:59:53 PM EDT

33.49USD-0.372%(-0.12)421,165

28.42Bid 39.88Ask 11.46Spread

Pre-market

Jul 9, 2026 9:29:30 AM EDT

33.75USD+0.417%(+0.14)0

After-hours

Jul 9, 2026 4:12:30 PM EDT

33.57USD-0.089%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26	8,009	331	3,207

PZZA Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PZZA Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PZZA Dec 18, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

PZZA Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.31	-27.91%	20	1,179	12-23	PZZA261218C00085000
80.00 C	0.80	+2.56%	5	598	12-23	PZZA261218C00080000
75.00 C	1.33	-74.42%	4	197	12-23	PZZA261218C00075000
70.00 C	0.03	-96.25%	2	1,283	01-27	PZZA261218C00070000
65.00 C	0.12	-93.48%	2	3	01-20	PZZA261218C00065000
62.50 C	0.05	0%	5	5	07-09	PZZA261218C00062500
60.00 C	0.05	-50.00%	44	45	07-09	PZZA261218C00060000
57.50 C	0	0%	0			PZZA261218C00057500
55.00 C	0.40	0.00%	10	1,833	04-27	PZZA261218C00055000
52.50 C	0.75	+25.00%	2	5	06-24	PZZA261218C00052500
50.00 C	0.40	+8.11%	1	67	07-08	PZZA261218C00050000
47.50 C	0.50	-56.52%	3	29	07-06	PZZA261218C00047500
45.00 C	1.02	-34.62%	1	271	07-06	PZZA261218C00045000
42.50 C	1.87	-5.08%	15	13	07-06	PZZA261218C00042500
40.00 C	2.19	-2.67%	25	2,300	07-08	PZZA261218C00040000
37.50 C	3.58	+22.18%	1	14	07-01	PZZA261218C00037500
35.00 C	3.80	-9.52%	4	167	07-09	PZZA261218C00035000
32.50 C	7.13	+36.59%	6	6	06-18	PZZA261218C00032500
30.00 C	5.88	-8.98%	1	8	06-16	PZZA261218C00030000
27.50 C	0	0%	0			PZZA261218C00027500
25.00 C	12.15	-19.00%	6	6	04-21	PZZA261218C00025000
22.50 C	14.30	-16.62%	6	6	04-21	PZZA261218C00022500
20.00 C	0	0%	0			PZZA261218C00020000
17.50 C	0	0%	0			PZZA261218C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			PZZA261218P00085000
80.00 P	0	0%	0			PZZA261218P00080000
75.00 P	38.84	0%	2	2	05-05	PZZA261218P00075000
70.00 P	26.50	+22.12%	1	22	10-08	PZZA261218P00070000
65.00 P	27.71	+39.25%	2	59	05-08	PZZA261218P00065000
62.50 P	18.41	0%	55	55	07-22	PZZA261218P00062500
60.00 P	0	0%	0			PZZA261218P00060000
57.50 P	14.48	-37.91%	33	59	07-22	PZZA261218P00057500
55.00 P	19.43	+213.39%	2	1	11-04	PZZA261218P00055000
52.50 P	16.03	-6.42%	1	1	01-07	PZZA261218P00052500
50.00 P	12.15	-24.06%	5	10	12-19	PZZA261218P00050000
47.50 P	12.95	+15.11%	1	1	07-01	PZZA261218P00047500
45.00 P	10.50	+7.36%	5	28	06-18	PZZA261218P00045000
42.50 P	9.55	+140.55%	3	9	05-15	PZZA261218P00042500
40.00 P	8.41	-8.69%	15	34	07-09	PZZA261218P00040000
37.50 P	7.30	+32.73%	7	40	06-22	PZZA261218P00037500
35.00 P	4.76	-14.70%	2	10	07-06	PZZA261218P00035000
32.50 P	3.28	-17.38%	7	28	06-18	PZZA261218P00032500
30.00 P	2.40	-27.27%	800	2,701	06-23	PZZA261218P00030000
27.50 P	1.50	-43.40%	1	49	07-06	PZZA261218P00027500
25.00 P	1.08	-23.94%	1	225	07-06	PZZA261218P00025000
22.50 P	0.95	-56.82%	1	9	06-12	PZZA261218P00022500
20.00 P	0.47	-32.86%	7	136	06-11	PZZA261218P00020000
17.50 P	0.30	-14.29%	6	59	06-26	PZZA261218P00017500

Share