Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $10.12 as of 9/12/2025 9:06:50 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 | 8.20 | 7.45 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.00 | 5.70 | 7.20 | 6.45 | % | 1.61 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 3.60 | 6.20 | 4.90 | % | 0.98 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 6.00 | 3.90 | 5.10 | 4.50 | 5.57 | 0.00 | 0.00% | 0.75 | 0 | 11 | 5.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.00 | 1.85 | 3.10 | 2.48 | % | 0.31 | 0 | 0 | 3.74 | 0.99 | 0.02 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 27 | 2.80 | 0.89 | 0.19 | -0.01 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 455 | 0.58 | 0.57 | 0.39 | -0.03 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.39 | 0.22 | 0.29 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.46 | 0.05 | 0.11 | -0.01 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.91 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.22 | -0.01 | 0.02 | 0.00 | 3/18/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.61 | -0.11 | 0.19 | -0.01 | 7/18/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.56 | -0.43 | 0.39 | -0.03 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.85 | +0.02 | +2.41% | 0.05 | 1 | 11 | 1.06 | -0.78 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 1.65 | 2.10 | 1.88 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 7 | 2.90 | -0.95 | 0.11 | -0.01 | 7/1/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 2.60 | 3.20 | 2.90 | % | 0.22 | 0 | 0 | 3.44 | -0.99 | 0.02 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 3.60 | 4.20 | 3.90 | % | 0.28 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 4.60 | 5.10 | 4.85 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 17.00 | 6.60 | 7.20 | 6.90 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 7.60 | 8.10 | 7.85 | % | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 8.60 | 9.20 | 8.90 | % | 0.47 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 9.60 | 10.10 | 9.85 | % | 0.49 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |