Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.90 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 7.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 5.70 | 7.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 4.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 50 | 1.55 | 0.99 | 0.01 | 0.00 | 1/24/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 3.80 | 4.10 | 5.65 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.97 | 0.02 | 0.00 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 171 | 0.78 | 0.91 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 2.15 | 2.30 | 2.21 | -0.53 | -19.35% | 334 | 390 | 0.61 | 0.82 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 1.45 | 1.55 | 2.38 | 0.00 | 0.00% | 0 | 160 | 0.57 | 0.69 | 0.14 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.90 | 1.00 | 0.95 | -0.13 | -12.04% | 31 | 243 | 0.56 | 0.53 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.50 | 0.60 | 0.71 | -0.04 | -5.34% | 24 | 652 | 0.54 | 0.36 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.20 | 0.35 | 0.31 | -0.09 | -22.50% | 1 | 303 | 0.52 | 0.22 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 631 | 0.52 | 0.13 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 10 | 141 | 0.49 | 0.07 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,192 | 0.56 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 301 | 1.30 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.88 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 281 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 582 | 2.39 | -0.01 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 14 | 225 | 1.50 | -0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 681 | 0.61 | -0.09 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.20 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 631 | 0.59 | -0.18 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.50 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 328 | 0.57 | -0.31 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.95 | 1.05 | 0.77 | +0.12 | +18.47% | 1 | 300 | 0.56 | -0.47 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 1.55 | 1.65 | 1.45 | +0.25 | +20.84% | 1 | 277 | 0.54 | -0.64 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 2.25 | 2.40 | 2.12 | 0.00 | 0.00% | 0 | 322 | 0.51 | -0.78 | 0.14 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 3.10 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 78 | 0.63 | -0.87 | 0.10 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 4.00 | 4.20 | % | 0 | 0 | 0.63 | -0.93 | 0.06 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 5.00 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.97 | 0.03 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 4.60 | 6.40 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 5.60 | 8.50 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.90 | 9.60 | 5.91 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 7.60 | 9.20 | 7.04 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 12.90 | 13.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |