Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.97 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 10.60 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 3.00 | 8.50 | 9.10 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 4.00 | 7.60 | 8.10 | 5.08 | 0.00 | 0.00% | 0 | 4 | 4.51 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:48 PM EST |
| 5.00 | 6.60 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 5.60 | 6.10 | 3.40 | 0.00 | 0.00% | 0 | 29 | 3.06 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 4.70 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 113 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 3.70 | 4.10 | 4.11 | 0.00 | 0.00% | 0 | 153 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 2.70 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 1,207 | 0.72 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 1.80 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 1,276 | 1.01 | 0.91 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 1.00 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 466 | 0.46 | 0.75 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 10 | 995 | 0.42 | 0.50 | 0.27 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 655 | 0.43 | 0.26 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 208 | 0.43 | 0.11 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 215 | 0.51 | 0.04 | 0.06 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 337 | 0.61 | 0.01 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 302 | 1.53 | 0.00 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 229 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.63 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 495 | 0.48 | -0.09 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,968 | 0.45 | -0.25 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 1 | 43 | 0.42 | -0.50 | 0.27 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 1.30 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 242 | 0.42 | -0.74 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 1.95 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.89 | 0.13 | 0.00 | 11/15/2024 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 2.90 | 3.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.06 | 0.00 | 12/18/2024 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 4.00 | 4.40 | % | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 17.00 | 3.40 | 7.00 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 18.00 | 4.70 | 7.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 19.00 | 5.40 | 9.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 20.00 | 8.10 | 8.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 25.00 | 13.10 | 13.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |