Options Chain for PORTILLOS INC COM CL A (PTLO) - $6.90 as of 9/2/2025 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 2.00 | 4.80 | 5.20 | 5.00 | % | 2.50 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 3.00 | 3.80 | 4.00 | 3.90 | % | 1.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 4.00 | 2.70 | 3.00 | 2.85 | 3.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 8/25/2025 | 9/2/2025 3:59:57 PM EST |
| 5.00 | 1.95 | 2.10 | 2.03 | % | 0.41 | 0 | 0 | 0.92 | 0.96 | 0.06 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 6.00 | 1.10 | 1.15 | 1.13 | 1.08 | -0.42 | -28.00% | 0.19 | 3 | 52 | 0.59 | 0.80 | 0.20 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.05 | -8.78% | 0.08 | 47 | 261 | 0.57 | 0.52 | 0.30 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.02 | 6 | 105 | 0.52 | 0.26 | 0.25 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 251 | 0.60 | 0.10 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.78 | 0.04 | 0.06 | 0.00 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.01 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.04 | 0.06 | 0.00 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.03 | 1 | 117 | 0.57 | -0.20 | 0.20 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.15 | +33.34% | 0.08 | 102 | 130 | 0.54 | -0.48 | 0.30 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 8.00 | 1.20 | 1.30 | 1.25 | % | 0.16 | 0 | 0 | 0.55 | -0.74 | 0.25 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 9.00 | 1.85 | 2.20 | 2.03 | 1.90 | % | 0.23 | 1 | 0 | 0.72 | -0.90 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 10.00 | 3.00 | 3.20 | 3.10 | 2.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -0.96 | 0.06 | 0.00 | 8/26/2025 | 9/2/2025 3:59:57 PM EST |
| 11.00 | 3.90 | 4.20 | 4.05 | % | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 12.00 | 5.00 | 5.30 | 5.15 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 13.00 | 5.90 | 6.20 | 6.05 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 14.00 | 7.00 | 7.20 | 7.10 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 15.00 | 8.00 | 8.20 | 8.10 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 16.00 | 8.90 | 10.30 | 9.60 | % | 0.60 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST |