Options Chain for PORTILLOS INC COM CL A (PTLO) - $6.89 as of 11/10/2026 12:12:26 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 | 5.60 | 6.30 | 5.95 | % | 5.95 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 2.00 | 4.70 | 5.30 | 5.00 | % | 2.50 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 3.00 | 3.70 | 4.30 | 4.00 | 1.70 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 10:58:57 AM EST |
| 4.00 | 2.70 | 3.40 | 3.05 | 2.10 | 0.00 | 0.00% | 0.76 | 0 | 205 | 2.05 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |
| 5.00 | 1.90 | 2.30 | 2.10 | 1.80 | 0.00 | 0.00% | 0.42 | 0 | 148 | 1.17 | 0.97 | 0.08 | 0.00 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |
| 6.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.10 | +8.85% | 0.22 | 1 | 280 | 0.68 | 0.80 | 0.20 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.09 | +19.15% | 0.08 | 11 | 1,420 | 0.57 | 0.54 | 0.30 | -0.01 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 11 | 202 | 0.51 | 0.23 | 0.27 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 200 | 204 | 0.69 | 0.06 | 0.11 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.04 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM 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 | 3.57 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 203 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 10:58:57 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | -0.03 | 0.08 | 0.00 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.67 | -0.20 | 0.20 | 0.00 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 7.00 | 0.35 | 0.65 | 0.50 | 0.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.46 | 0.30 | -0.01 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 8.00 | 0.95 | 1.35 | 1.15 | % | 0.14 | 0 | 0 | 0.52 | -0.77 | 0.27 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 9.00 | 1.80 | 2.25 | 2.03 | % | 0.23 | 0 | 0 | 0.93 | -0.94 | 0.11 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 10.00 | 2.70 | 3.40 | 3.05 | % | 0.30 | 0 | 0 | 1.36 | -0.98 | 0.04 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 11.00 | 3.70 | 4.40 | 4.05 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 12.00 | 4.70 | 5.40 | 5.05 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST |