Options Chain for PORTILLOS INC COM CL A (PTLO) - $12.12 as of 9/6/2024 4:12:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 8.30 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 6.40 | 9.20 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 5.40 | 8.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 4.30 | 7.00 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 3.30 | 6.10 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 2.35 | 5.10 | 2.33 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 1.35 | 4.20 | 3.02 | 0.00 | 0.00% | 0 | 18 | 2.25 | 1.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 1.05 | 3.40 | 1.90 | 0.00 | 0.00% | 0 | 137 | 2.20 | 0.96 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.75 | 1.00 | 1.09 | -0.06 | -5.22% | 2 | 656 | 0.35 | 0.78 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | -0.19 | -35.19% | 87 | 993 | 0.49 | 0.44 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 15 | 1,083 | 0.49 | 0.15 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 755 | 0.58 | 0.03 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 503 | 2.85 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 192 | 0.92 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 156 | 0.76 | -0.04 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 305 | 0.44 | -0.22 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.50 | 0.60 | 0.48 | +0.08 | +20.00% | 1 | 334 | 0.46 | -0.56 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.20 | 1.95 | 1.04 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.85 | 0.24 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.75 | 2.85 | 2.07 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.97 | 0.08 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 1.75 | 4.60 | % | 0 | 0 | 0.85 | -1.00 | 0.02 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 16.00 | 2.75 | 5.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 3.70 | 6.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 18.00 | 5.70 | 7.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 7.90 | 9.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |