Options Chain for POTBELLY CORP COM (PBPB) - $9.34 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 7.20 | 7.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 6.10 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 5.10 | 5.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 4.20 | 4.50 | 3.28 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 2.20 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.99 | 0.02 | 0.00 | 11/8/2024 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 318 | 0.71 | 0.93 | 0.13 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 208 | 0.41 | 0.68 | 0.38 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 85 | 0.38 | 0.26 | 0.37 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.05 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.70 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 84 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 202 | 0.93 | -0.01 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.75 | -0.07 | 0.13 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.54 | -0.32 | 0.38 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.60 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.74 | 0.37 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 1.60 | 1.75 | % | 0 | 0 | 0.90 | -0.95 | 0.11 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 2.60 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 3.60 | 3.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 4.60 | 4.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 5.50 | 5.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 6.50 | 6.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 7.50 | 7.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 8.60 | 8.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |