Options Chain for PORTILLOS INC COM CL A (PTLO) - $13.70 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.60 | 7.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 5.60 | 6.90 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 9.00 | 4.60 | 5.70 | % | 0 | 0 | 1.84 | 0.97 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 3.60 | 4.80 | % | 0 | 0 | 1.28 | 0.91 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 11.00 | 2.00 | 3.10 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 2.15 | 3.10 | % | 0 | 0 | 0.83 | 0.77 | 0.10 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 13.00 | 1.50 | 2.30 | 1.50 | % | 5 | 0 | 0.81 | 0.65 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 14.00 | 1.00 | 1.10 | 1.00 | % | 2 | 0 | 0.53 | 0.51 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 15.00 | 0.60 | 1.05 | 0.55 | % | 105 | 0 | 0.72 | 0.37 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 16.00 | 0.35 | 0.45 | 0.40 | % | 8 | 0 | 0.52 | 0.25 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.16 | 0.09 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.10 | 0.06 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.06 | 0.04 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.03 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.05 | 1.15 | % | 0 | 0 | 0.61 | -0.09 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.15 | 0.35 | % | 0 | 0 | 0.69 | -0.14 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.40 | 0.55 | % | 0 | 0 | 0.59 | -0.23 | 0.10 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.75 | 0.85 | % | 0 | 0 | 0.56 | -0.35 | 0.13 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 14.00 | 1.20 | 1.35 | % | 0 | 0 | 0.55 | -0.49 | 0.15 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 1.80 | 1.95 | % | 0 | 0 | 0.54 | -0.63 | 0.14 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 16.00 | 1.55 | 2.90 | % | 0 | 0 | 0.63 | -0.75 | 0.12 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 17.00 | 3.40 | 3.60 | % | 0 | 0 | 0.51 | -0.84 | 0.09 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 4.20 | 4.50 | % | 0 | 0 | 0.68 | -0.90 | 0.06 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 5.20 | 5.50 | % | 0 | 0 | 0.67 | -0.94 | 0.04 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 6.10 | 6.50 | % | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 21.00 | 7.10 | 7.50 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.00 | 8.20 | 8.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 23.00 | 9.20 | 9.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 24.00 | 10.20 | 10.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |