Options Chain for POTBELLY CORP COM (PBPB) - $10.19 as of 5/1/2024 4:00:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.10 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 4.00 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 5.00 | 4.80 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 2.65 | 5.20 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 2.85 | 4.00 | % | 0 | 0 | 2.91 | 1.00 | 0.01 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 8.00 | 1.85 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.96 | 0.06 | -0.01 | 4/2/2024 | 5/1/2024 3:59:55 PM EST |
| 9.00 | 1.15 | 2.10 | % | 0 | 0 | 1.79 | 0.83 | 0.17 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 10.00 | 0.35 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.59 | 0.30 | -0.02 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.72 | 0.28 | 0.28 | -0.01 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.09 | 0.14 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.90 | 0.02 | 0.05 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.65 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.04 | 0.06 | -0.01 | 3/26/2024 | 5/1/2024 3:59:55 PM EST |
| 9.00 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.17 | 0.17 | -0.02 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 10.00 | 0.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.41 | 0.30 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 0.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.72 | 0.28 | -0.01 | 4/17/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 1.85 | 2.30 | 0.78 | 0.00 | 0.00% | 0 | 25 | 1.30 | -0.91 | 0.14 | -0.01 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 2.55 | 5.00 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.05 | 0.00 | 3/22/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 2.40 | 5.10 | % | 0 | 0 | 3.83 | -1.00 | 0.01 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.00 | 4.50 | 5.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 4.40 | 7.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 6.60 | 7.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 7.20 | 8.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 8.50 | 9.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.00 | 9.30 | 11.90 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |