Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.43 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 8.70 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 5.40 | 6.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 4.40 | 5.80 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 3.50 | 3.80 | % | 0 | 0 | 1.50 | 0.95 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 2.65 | 2.90 | % | 0 | 0 | 1.28 | 0.89 | 0.07 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 1.95 | 2.10 | % | 0 | 0 | 0.61 | 0.79 | 0.11 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 1.25 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.65 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.70 | 0.80 | 0.67 | -0.48 | -41.74% | 1 | 32 | 0.51 | 0.48 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.35 | 0.40 | 0.36 | -0.01 | -2.71% | 51 | 847 | 0.48 | 0.29 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.16 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.08 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.04 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 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 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | -0.05 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 0.10 | 0.20 | 0.18 | +0.01 | +5.89% | 1 | 1 | 0.60 | -0.11 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 200 | 0.55 | -0.21 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.35 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 1.00 | 1.15 | 1.20 | +0.05 | +4.35% | 1 | 22 | 0.50 | -0.52 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 1.60 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.71 | 0.17 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 2.40 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.84 | 0.13 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 3.30 | 3.60 | % | 0 | 0 | 0.78 | -0.92 | 0.08 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 16.00 | 4.20 | 4.60 | % | 0 | 0 | 0.81 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.00 | 5.20 | 5.60 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 6.10 | 6.60 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 7.20 | 7.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 6.60 | 10.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |