Options Chain for PORTILLOS INC COM CL A (PTLO) - $10.22 as of 7/29/2025 2:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 7.10 | 6.90 | % | 2.30 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 5.70 | 6.10 | 5.90 | % | 1.48 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 4.70 | 5.10 | 4.90 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 6.00 | 3.70 | 4.10 | 3.90 | % | 0.65 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 2.85 | 3.10 | 2.98 | % | 0.43 | 0 | 0 | 0.80 | 0.95 | 0.05 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 8.00 | 2.10 | 2.25 | 2.18 | 2.20 | -0.21 | -8.72% | 0.27 | 4 | 13 | 0.63 | 0.86 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 1.35 | 1.45 | 1.40 | % | 0.16 | 0 | 0 | 0.58 | 0.72 | 0.15 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 10.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.21 | -20.80% | 0.08 | 42 | 12 | 0.57 | 0.54 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.25 | -35.72% | 0.04 | 23 | 36 | 0.57 | 0.36 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.06 | -18.75% | 0.02 | 190 | 621 | 0.56 | 0.23 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 10 | 95 | 0.60 | 0.13 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 85 | 289 | 0.59 | 0.08 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.04 | 0.04 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.05 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.10 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 9.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.12 | +40.00% | 0.05 | 13 | 17 | 0.60 | -0.28 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.24 | +36.93% | 0.08 | 20 | 40 | 0.56 | -0.46 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.57 | -0.64 | 0.18 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 2.20 | 2.35 | 2.28 | % | 0.19 | 0 | 0 | 0.54 | -0.77 | 0.14 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 13.00 | 3.10 | 3.20 | 3.15 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.10 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 14.00 | 4.00 | 4.20 | 4.10 | % | 0.29 | 0 | 0 | 0.73 | -0.92 | 0.07 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 15.00 | 5.00 | 5.20 | 5.10 | % | 0.34 | 0 | 0 | 0.83 | -0.96 | 0.04 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 16.00 | 6.00 | 6.20 | 6.10 | % | 0.38 | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 17.00 | 7.00 | 7.20 | 7.10 | % | 0.42 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 18.00 | 8.00 | 8.20 | 8.10 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 19.00 | 8.80 | 9.40 | 9.10 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |