Options Chain for PORTILLOS INC COM CL A (PTLO) - $14.52 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.50 | 12.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 5.00 | 8.30 | 11.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 6.00 | 7.30 | 10.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.00 | 6.20 | 9.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 8.00 | 5.20 | 8.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 9.00 | 4.40 | 7.00 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 4.50 | 5.70 | 3.56 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.97 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 11.00 | 3.60 | 3.80 | 3.57 | +0.57 | +19.00% | 2 | 23 | 0.60 | 0.93 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 12.00 | 2.75 | 2.90 | 2.68 | +0.23 | +9.39% | 6 | 437 | 0.60 | 0.85 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 13.00 | 2.00 | 2.10 | 1.78 | -0.06 | -3.27% | 1 | 54 | 0.58 | 0.75 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 14.00 | 1.10 | 1.50 | 1.38 | +0.38 | +38.00% | 16 | 247 | 0.41 | 0.62 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 0.95 | 0.95 | +0.34 | +55.74% | 15 | 157 | 0.55 | 0.47 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.65 | 0.48 | +0.03 | +6.67% | 3 | 364 | 0.54 | 0.34 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 17.00 | 0.30 | 0.40 | 0.25 | +0.01 | +4.17% | 14 | 318 | 0.54 | 0.23 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 18.00 | 0.15 | 0.25 | 0.18 | +0.05 | +38.47% | 5 | 107 | 0.54 | 0.14 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 129 | 1 | 0.52 | 0.09 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.05 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 1.76 | -0.03 | 0.02 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.25 | +0.10 | +66.67% | 2 | 80 | 0.57 | -0.07 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.15 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 13.00 | 0.45 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.25 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 14.00 | 0.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.38 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 1.25 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.53 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 16.00 | 1.90 | 2.15 | 2.45 | -0.05 | -2.00% | 1 | 1 | 0.55 | -0.66 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 17.00 | 2.70 | 2.85 | % | 0 | 0 | 0.53 | -0.77 | 0.11 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 18.00 | 3.50 | 3.70 | % | 0 | 0 | 0.49 | -0.86 | 0.09 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 19.00 | 4.40 | 5.70 | % | 0 | 0 | 0.64 | -0.91 | 0.06 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 20.00 | 5.40 | 5.60 | % | 0 | 0 | 0.72 | -0.95 | 0.04 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 25.00 | 9.20 | 11.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |