Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.28 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 11.80 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 2.00 | 9.10 | 10.50 | 12.70 | 0.00 | 0.00% | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 4:00:02 PM EST |
| 3.00 | 7.20 | 9.50 | 7.25 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 4:00:02 PM EST |
| 4.00 | 7.00 | 8.60 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 5.60 | 7.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 6.00 | 5.10 | 6.60 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 7.00 | 4.10 | 5.60 | 3.14 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.98 | 0.02 | 0.00 | 5/6/2025 | 6/20/2025 4:00:02 PM EST |
| 8.00 | 3.20 | 4.60 | 3.48 | 0.00 | 0.00% | 0 | 65 | 1.20 | 0.92 | 0.04 | 0.00 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 2.50 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 369 | 0.70 | 0.85 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 1.70 | 1.85 | 1.70 | -0.91 | -34.87% | 6 | 499 | 0.55 | 0.75 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 376 | 0.43 | 0.61 | 0.16 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.80 | 0.60 | -0.13 | -17.81% | 3 | 1,366 | 0.39 | 0.44 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 13.00 | 0.30 | 0.45 | 0.30 | -0.12 | -28.58% | 3 | 495 | 0.51 | 0.28 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 17 | 514 | 0.51 | 0.16 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 11 | 576 | 0.50 | 0.09 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 204 | 1.02 | 0.05 | 0.05 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 670 | 0.73 | 0.02 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,358 | 0.80 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 390 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 279 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 8.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.05 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.02 | 0.02 | 0.00 | 1/23/2025 | 6/20/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 1,034 | 0.83 | -0.08 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 265 | 0.63 | -0.15 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 0.35 | 0.55 | 0.40 | +0.10 | +33.34% | 13 | 687 | 0.60 | -0.25 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 0.60 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 830 | 0.55 | -0.39 | 0.16 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 12.00 | 0.75 | 1.40 | 1.25 | +0.30 | +31.58% | 4 | 1,189 | 0.41 | -0.56 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 13.00 | 1.90 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 186 | 0.53 | -0.72 | 0.16 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 14.00 | 2.75 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 434 | 0.47 | -0.84 | 0.12 | -0.01 | 5/23/2025 | 6/20/2025 4:00:02 PM EST |
| 15.00 | 3.60 | 3.90 | 3.67 | +0.10 | +2.81% | 3 | 655 | 0.59 | -0.91 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 4.30 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 276 | 0.68 | -0.95 | 0.05 | 0.00 | 5/16/2025 | 6/20/2025 4:00:02 PM EST |
| 17.00 | 5.60 | 6.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 4/9/2025 | 6/20/2025 4:00:02 PM EST |
| 18.00 | 6.60 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 4:00:02 PM EST |
| 19.00 | 7.40 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 2/26/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 8.40 | 9.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 9.40 | 10.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 13.50 | 14.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |