Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $16.12 as of 7/28/2026 6:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.60 | 10.50 | 9.05 | % | 1.13 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 9.00 | 6.60 | 9.40 | 8.00 | % | 0.89 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 10.00 | 5.70 | 7.40 | 6.55 | % | 0.66 | 0 | 0 | 2.53 | 1.00 | 0.01 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 11.00 | 4.80 | 6.40 | 5.60 | % | 0.51 | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 12.00 | 3.80 | 5.40 | 4.60 | % | 0.38 | 0 | 0 | 1.87 | 0.97 | 0.03 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 13.00 | 2.90 | 4.60 | 3.75 | % | 0.29 | 0 | 0 | 1.74 | 0.93 | 0.06 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 14.00 | 0.65 | 4.30 | 2.48 | 2.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.93 | 0.86 | 0.08 | -0.02 | 7/8/2026 | 7/28/2026 4:00:04 PM EST |
| 15.00 | 0.35 | 3.50 | 1.93 | 1.86 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.74 | 0.77 | 0.11 | -0.02 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 3.20 | 1.63 | 0.87 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.83 | 0.66 | 0.13 | -0.03 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 17.00 | 0.20 | 1.45 | 0.83 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.54 | 0.53 | 0.13 | -0.03 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.81 | 0.40 | 0.12 | -0.02 | 7/7/2026 | 7/28/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.29 | 0.10 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.19 | 0.08 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.13 | 0.06 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.08 | 0.04 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.05 | 0.03 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.03 | 0.02 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | -0.03 | 0.03 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.51 | -0.07 | 0.06 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.09 | -0.14 | 0.08 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.39 | -0.23 | 0.11 | -0.02 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 1.67 | -0.34 | 0.13 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 17.00 | 0.50 | 2.05 | 1.28 | % | 0.08 | 0 | 0 | 1.01 | -0.47 | 0.13 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 18.00 | 0.65 | 3.60 | 2.13 | % | 0.12 | 0 | 0 | 1.56 | -0.60 | 0.12 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 19.00 | 2.10 | 3.40 | 2.75 | % | 0.14 | 0 | 0 | 1.00 | -0.71 | 0.10 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 20.00 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 1.08 | -0.81 | 0.08 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 21.00 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | 1.21 | -0.87 | 0.06 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 22.00 | 5.10 | 6.50 | 5.80 | % | 0.26 | 0 | 0 | 1.48 | -0.92 | 0.04 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 23.00 | 6.10 | 7.40 | 6.75 | % | 0.29 | 0 | 0 | 1.52 | -0.95 | 0.03 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 24.00 | 7.10 | 8.40 | 7.75 | % | 0.32 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 25.00 | 8.10 | 9.40 | 8.75 | % | 0.35 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 7/28/2026 4:00:04 PM EST |