Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $11.83 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 6.80 | 8.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 5.70 | 7.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 4.70 | 6.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 3.80 | 5.10 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 2.75 | 4.10 | % | 0 | 0 | 1.62 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 1.90 | 3.00 | % | 0 | 0 | 0.71 | 0.88 | 0.10 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 1.15 | 2.20 | % | 0 | 0 | 0.64 | 0.73 | 0.18 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.55 | 0.85 | % | 0 | 0 | 0.39 | 0.52 | 0.22 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.25 | 0.50 | % | 0 | 0 | 0.41 | 0.32 | 0.20 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.17 | 0.14 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.08 | 0.09 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.04 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 0.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | -0.12 | 0.10 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.30 | 0.50 | % | 0 | 0 | 0.51 | -0.27 | 0.18 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.70 | 0.90 | 0.65 | % | 10 | 0 | 0.42 | -0.48 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 13.00 | 1.25 | 1.65 | % | 0 | 0 | 0.42 | -0.68 | 0.20 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 2.10 | 2.35 | % | 0 | 0 | 0.48 | -0.83 | 0.14 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 3.10 | 3.30 | % | 0 | 0 | 0.60 | -0.92 | 0.09 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 4.10 | 4.30 | % | 0 | 0 | 0.61 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 5.00 | 5.40 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 6.00 | 6.40 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 7.10 | 7.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 8.10 | 8.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |