Options Chain for PORTILLOS INC COM CL A (PTLO) - $4.60 as of 7/10/2026 1:25:44 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 | 3.30 | 3.90 | 3.60 | 3.02 | 0.00 | 0.00% | 3.60 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:52 PM EST |
| 2.00 | 1.55 | 3.90 | 2.73 | 2.22 | 0.00 | 0.00% | 1.36 | 0 | 4 | 6.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:52 PM EST |
| 3.00 | 1.35 | 2.05 | 1.70 | 1.97 | 0.00 | 0.00% | 0.57 | 0 | 74 | 1.97 | 0.97 | 0.05 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 4.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.23 | 10 | 445 | 0.66 | 0.80 | 0.25 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 5.00 | 0.10 | 0.55 | 0.33 | 0.35 | +0.05 | +16.67% | 0.07 | 10 | 815 | 0.67 | 0.47 | 0.36 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 98 | 1,502 | 0.62 | 0.21 | 0.25 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,949 | 0.79 | 0.07 | 0.13 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.15 | 0.02 | 0.05 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 75 | 2.11 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 7/10/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/10/2026 3:59:52 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 1,015 | 3.53 | -0.03 | 0.05 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.02 | -10.53% | 0.04 | 40 | 1,615 | 0.77 | -0.20 | 0.25 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 5.00 | 0.30 | 0.85 | 0.58 | 0.57 | -0.18 | -24.00% | 0.12 | 4 | 802 | 1.12 | -0.53 | 0.36 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 6.00 | 1.05 | 1.90 | 1.48 | 1.37 | 0.00 | 0.00% | 0.25 | 0 | 914 | 1.70 | -0.79 | 0.25 | 0.00 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 7.00 | 1.25 | 3.40 | 2.33 | 1.80 | 0.00 | 0.00% | 0.33 | 0 | 14 | 2.88 | -0.93 | 0.13 | 0.00 | 5/5/2026 | 7/10/2026 3:59:52 PM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 2.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.52 | -0.98 | 0.05 | 0.00 | 4/30/2026 | 7/10/2026 3:59:52 PM EST |
| 9.00 | 3.80 | 5.40 | 4.60 | % | 0.51 | 0 | 0 | 3.43 | -0.99 | 0.02 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 10.00 | 4.80 | 6.40 | 5.60 | 3.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 3:59:52 PM EST |