Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $10.69 as of 7/25/2025 12:56:04 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 | 8.10 | 9.70 | 8.90 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 3.00 | 7.10 | 8.70 | 7.90 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 4.00 | 6.30 | 6.90 | 6.60 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 5.40 | 6.00 | 5.70 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 4.30 | 5.00 | 4.65 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.00 | 3.40 | 3.80 | 3.60 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 2.45 | 3.00 | 2.73 | % | 0.34 | 0 | 0 | 1.36 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 9.00 | 1.35 | 2.15 | 1.75 | % | 0.19 | 0 | 0 | 1.17 | 0.93 | 0.10 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 0.70 | 1.25 | 0.98 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.91 | 0.74 | 0.25 | -0.01 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.75 | 0.45 | 0.30 | -0.02 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.88 | 0.20 | 0.21 | -0.01 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.19 | 0.07 | 0.10 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.02 | 0.03 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 8.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.31 | -0.07 | 0.10 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.01 | 22 | 52 | 0.51 | -0.26 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.97 | -0.55 | 0.30 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.00 | 3.70 | 1.85 | 1.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.86 | -0.80 | 0.21 | -0.01 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 2.20 | 2.90 | 2.55 | % | 0.20 | 0 | 0 | 1.33 | -0.93 | 0.10 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.00 | 3.30 | 3.80 | 3.55 | % | 0.25 | 0 | 0 | 1.44 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 4.10 | 4.80 | 4.45 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 5.10 | 5.70 | 5.40 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.00 | 6.10 | 6.70 | 6.40 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 18.00 | 7.10 | 7.90 | 7.50 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 9.20 | 9.90 | 9.55 | % | 0.48 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |