Options Chain for POTBELLY CORP COM (PBPB) - $9.65 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 6.40 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 3 | 9.89 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 6.40 | 6.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 5.60 | 5.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 4.60 | 4.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 3.60 | 3.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 2.55 | 2.95 | % | 0 | 0 | 1.25 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 1.55 | 2.55 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.94 | 0.10 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.75 | 0.26 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.45 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.45 | 0.32 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.19 | 0.21 | -0.01 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.06 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.01 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.01 | 0.02 | 0.00 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.06 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.15 | 0.30 | 0.20 | % | 1 | 0 | 0.48 | -0.25 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.55 | 0.32 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 1.25 | 1.75 | % | 0 | 0 | 0.65 | -0.81 | 0.21 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 12.00 | 2.15 | 2.60 | % | 0 | 0 | 0.64 | -0.94 | 0.09 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 3.10 | 3.50 | % | 0 | 0 | 0.89 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 4.20 | 4.50 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 5.20 | 5.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 6.10 | 6.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |