Options Chain for POTBELLY CORP COM (PBPB) - $17.00 as of 9/16/2025 9:07:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 14.20 | 12.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 6.00 | 10.10 | 13.20 | 11.65 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 7.00 | 9.30 | 12.20 | 10.75 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 8.00 | 8.30 | 11.20 | 9.75 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 9.00 | 7.30 | 10.20 | 8.75 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 10.00 | 6.30 | 9.20 | 7.75 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 11.00 | 5.30 | 8.20 | 6.75 | % | 0.61 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 12.00 | 4.90 | 5.60 | 5.25 | 5.02 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.50 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 226 | 2.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 14.00 | 2.40 | 5.20 | 3.80 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 26 | 6.31 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 15.00 | 1.75 | 4.20 | 2.98 | % | 0.20 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 16.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.07 | 0.60 | 6.27 | -0.01 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.09 | -0.40 | 6.27 | -0.01 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 18.00 | 0.65 | 3.10 | 1.88 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 19.00 | 1.60 | 4.10 | 2.85 | % | 0.15 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 20.00 | 2.40 | 5.10 | 3.75 | % | 0.19 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 21.00 | 3.40 | 6.10 | 4.75 | % | 0.23 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 22.00 | 4.40 | 7.10 | 5.75 | % | 0.26 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |