Options Chain for PORTILLOS INC COM CL A (PTLO) - $10.40 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.10 | 7.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 3.70 | 6.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 4.10 | 5.30 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 3.20 | 4.30 | % | 0 | 0 | 1.14 | 0.94 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 1.95 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.87 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 1.70 | 1.85 | % | 0 | 0 | 0.69 | 0.76 | 0.12 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 1.05 | 1.20 | 1.19 | +0.04 | +3.48% | 14 | 30 | 0.65 | 0.61 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.55 | 0.65 | 0.65 | -0.04 | -5.80% | 32 | 40 | 0.58 | 0.43 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 115 | 67 | 0.56 | 0.26 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 50 | 108 | 0.56 | 0.16 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.09 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.04 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.06 | 0.04 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.15 | 0.20 | % | 0 | 0 | 0.70 | -0.13 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.30 | 0.40 | 0.37 | -0.03 | -7.50% | 30 | 15 | 0.63 | -0.24 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.65 | 0.75 | 0.72 | -0.08 | -10.00% | 5 | 115 | 0.61 | -0.39 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 1.15 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 83 | 0.58 | -0.57 | 0.18 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 1.85 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.74 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 2.70 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.84 | 0.12 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 3.30 | 3.90 | % | 0 | 0 | 0.42 | -0.91 | 0.08 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.50 | % | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 3.80 | 7.20 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 5.00 | 8.30 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 7.30 | 9.00 | % | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 6.80 | 10.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 9.40 | 9.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |