Options Chain for PORTILLOS INC COM CL A (PTLO) - $5.92 as of 4/29/2026 10:01:01 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 | 4.60 | 5.70 | 5.15 | % | 5.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 2.00 | 3.60 | 4.70 | 4.15 | % | 2.08 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 3.00 | 2.75 | 5.00 | 3.88 | 3.10 | -0.40 | -11.43% | 1.29 | 8 | 132 | 3.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 4.00 | 1.60 | 2.50 | 2.05 | 2.37 | 0.00 | 0.00% | 0.51 | 0 | 706 | 3.06 | 0.99 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 5.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.20 | -14.82% | 0.22 | 1 | 1,094 | 0.93 | 0.87 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.12 | -21.82% | 0.07 | 61 | 1,784 | 0.78 | 0.54 | 0.41 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.02 | 78 | 2,633 | 0.69 | 0.17 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 1,093 | 1.16 | 0.04 | 0.09 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.46 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 6 | 3.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,296 | 1.89 | -0.01 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.01 | +16.67% | 0.03 | 48 | 3,610 | 0.84 | -0.13 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 714 | 0.77 | -0.46 | 0.41 | -0.01 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 0.80 | 1.25 | 1.03 | 0.97 | +0.02 | +2.11% | 0.15 | 2 | 213 | 0.63 | -0.83 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 8.00 | 1.70 | 3.20 | 2.45 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.63 | -0.96 | 0.09 | 0.00 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 9.00 | 2.65 | 3.40 | 3.03 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 10.00 | 3.40 | 4.50 | 3.95 | 3.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 4.60 | 6.10 | 5.35 | 5.00 | +0.55 | +12.36% | 0.49 | 4 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 12.00 | 5.70 | 7.90 | 6.80 | 6.00 | % | 0.57 | 4 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |