Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $10.93 as of 11/13/2025 2:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.20 | 10.00 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 3.00 | 7.20 | 9.00 | 8.10 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 4.00 | 6.20 | 8.10 | 7.15 | % | 1.79 | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 5.00 | 5.20 | 6.70 | 5.95 | % | 1.19 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 6.00 | 4.30 | 5.50 | 4.90 | % | 0.82 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 7.00 | 3.30 | 4.50 | 3.90 | % | 0.56 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 8.00 | 2.30 | 3.50 | 2.90 | 1.81 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:51 PM EST |
| 9.00 | 1.55 | 2.30 | 1.93 | 1.91 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.93 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:51 PM EST |
| 10.00 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 195 | 1.37 | 0.95 | 0.19 | -0.01 | 11/12/2025 | 11/13/2025 2:58:51 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 17 | 2,244 | 0.36 | 0.43 | 0.69 | -0.02 | 11/13/2025 | 11/13/2025 2:58:51 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.25 | 0.03 | 0.13 | 0.00 | 11/4/2025 | 11/13/2025 2:58:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 63 | 2.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.85 | -0.05 | 0.19 | -0.01 | 11/7/2025 | 11/13/2025 2:58:51 PM EST |
| 11.00 | 0.25 | 0.60 | 0.43 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.57 | 0.69 | -0.02 | 11/7/2025 | 11/13/2025 2:58:51 PM EST |
| 12.00 | 0.75 | 1.50 | 1.13 | % | 0.09 | 0 | 0 | 1.21 | -0.97 | 0.13 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 13.00 | 1.70 | 2.45 | 2.08 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 14.00 | 2.50 | 3.70 | 3.10 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 16.00 | 4.50 | 5.70 | 5.10 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 17.00 | 5.30 | 6.80 | 6.05 | % | 0.36 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST | |||
| 18.00 | 6.30 | 7.80 | 7.05 | % | 0.39 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:51 PM EST |