Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $10.53 as of 11/5/2025 12:40:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 9.80 | 8.80 | % | 4.40 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 3.00 | 6.80 | 8.80 | 7.80 | % | 2.60 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 4.00 | 5.80 | 7.60 | 6.70 | 5.91 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 11/5/2025 12:58:50 PM EST |
| 5.00 | 5.00 | 6.50 | 5.75 | 4.62 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/5/2025 12:58:50 PM EST |
| 6.00 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/5/2025 12:58:50 PM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | 2.80 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/5/2025 12:58:50 PM EST |
| 8.00 | 2.10 | 3.20 | 2.65 | 1.30 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.24 | 0.98 | 0.05 | 0.00 | 10/30/2025 | 11/5/2025 12:58:50 PM EST |
| 9.00 | 1.35 | 2.25 | 1.80 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.96 | 0.87 | 0.13 | 0.00 | 7/24/2025 | 11/5/2025 12:58:50 PM EST |
| 10.00 | 0.55 | 1.15 | 0.85 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.57 | 0.68 | 0.21 | -0.01 | 11/4/2025 | 11/5/2025 12:58:50 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.02 | +4.17% | 0.05 | 8 | 638 | 0.44 | 0.45 | 0.23 | -0.01 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.23 | +0.02 | +9.53% | 0.03 | 2 | 1,126 | 0.86 | 0.26 | 0.18 | -0.01 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.04 | 0.13 | 0.12 | 0.00 | 10/13/2025 | 11/5/2025 12:58:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 179 | 1.19 | 0.05 | 0.06 | 0.00 | 9/19/2025 | 11/5/2025 12:58:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 11/5/2025 12:58:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.38 | -0.02 | 0.05 | 0.00 | 8/13/2025 | 11/5/2025 12:58:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.05 | -0.13 | 0.13 | 0.00 | 8/20/2025 | 11/5/2025 12:58:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.72 | -0.32 | 0.21 | -0.01 | 8/20/2025 | 11/5/2025 12:58:50 PM EST |
| 11.00 | 0.65 | 1.20 | 0.93 | % | 0.08 | 0 | 0 | 0.49 | -0.55 | 0.23 | -0.01 | 11/5/2025 12:58:50 PM EST | |||
| 12.00 | 1.20 | 1.95 | 1.58 | 1.61 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.72 | -0.74 | 0.18 | -0.01 | 7/28/2025 | 11/5/2025 12:58:50 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | % | 0.20 | 0 | 0 | 1.09 | -0.87 | 0.12 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 14.00 | 2.90 | 4.10 | 3.50 | % | 0.25 | 0 | 0 | 1.17 | -0.95 | 0.06 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 15.00 | 3.90 | 6.30 | 5.10 | % | 0.34 | 0 | 0 | 2.16 | -0.98 | 0.03 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 16.00 | 4.90 | 7.30 | 6.10 | % | 0.38 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 17.00 | 5.70 | 7.20 | 6.45 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 18.00 | 6.70 | 8.20 | 7.45 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 20.00 | 8.70 | 10.20 | 9.45 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST |