Options Chain for PORTILLOS INC COM CL A (PTLO) - $5.65 as of 1/30/2026 8:32:56 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 | 3.20 | 6.00 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 3.30 | 4.10 | 3.70 | % | 1.85 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 2.30 | 2.95 | 2.63 | % | 0.88 | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 4.00 | 0.45 | 2.15 | 1.30 | 1.90 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.68 | 0.92 | 0.10 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.70 | 0.73 | 0.23 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.07 | 1 | 293 | 0.66 | 0.45 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.68 | 0.23 | 0.22 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.16 | -61.54% | 0.01 | 15 | 453 | 0.76 | 0.10 | 0.13 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.40 | 0.04 | 0.06 | 0.00 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.03 | 0.00 | 1/30/2026 3:59:52 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.03 | 4 | 85 | 0.84 | -0.08 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.06 | 20 | 286 | 0.73 | -0.27 | 0.23 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.78 | +0.03 | +4.00% | 0.12 | 5 | 572 | 0.66 | -0.55 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 1.10 | 1.90 | 1.50 | % | 0.21 | 0 | 0 | 1.20 | -0.77 | 0.22 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 8.00 | 1.10 | 2.85 | 1.98 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.40 | -0.90 | 0.13 | 0.00 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | % | 0.37 | 0 | 0 | 1.40 | -0.96 | 0.06 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 10.00 | 3.90 | 5.70 | 4.80 | % | 0.48 | 0 | 0 | 2.88 | -0.99 | 0.03 | 0.00 | 1/30/2026 3:59:52 PM EST |