Options Chain for POTBELLY CORP COM (PBPB) - $10.87 as of 5/30/2025 5:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.00 | 7.80 | 9.80 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 7.50 | 8.50 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 6.50 | 7.70 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 5.50 | 6.80 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 4.60 | 5.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 3.60 | 4.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 2.50 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.99 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 1.60 | 2.80 | 1.30 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.94 | 0.09 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.75 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 141 | 0.77 | 0.74 | 0.26 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 125 | 0.50 | 0.41 | 0.34 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.14 | 0.21 | -0.01 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.03 | 0.07 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 4.12 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.06 | 0.09 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | -0.26 | 0.26 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.40 | 0.85 | % | 0 | 0 | 0.49 | -0.59 | 0.34 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 1.15 | 1.60 | % | 0 | 0 | 0.70 | -0.86 | 0.21 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 2.05 | 2.45 | % | 0 | 0 | 0.79 | -0.97 | 0.07 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 3.10 | 3.50 | % | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 4.10 | 4.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 5.10 | 6.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |