Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $11.98 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 8.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 7.20 | 10.70 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 6.20 | 9.70 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 6.70 | 7.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 5.70 | 7.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 4.70 | 6.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 3.70 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 2.65 | 4.10 | 4.85 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.01 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 1.70 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.95 | 0.07 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.95 | 1.50 | 2.71 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.80 | 0.21 | -0.01 | 9/11/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.35 | 0.55 | 1.02 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.51 | 0.31 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.26 | 0.23 | 0.25 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.52 | 0.08 | 0.12 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.02 | 0.04 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | -0.05 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.20 | 0.21 | -0.01 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.35 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.49 | 0.31 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.80 | 1.45 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.77 | 0.25 | -0.01 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 1.70 | 2.35 | % | 0 | 0 | 0.81 | -0.92 | 0.12 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 2.80 | 3.40 | % | 0 | 0 | 1.59 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 3.70 | 4.40 | % | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 4.70 | 5.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 5.70 | 6.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 6.70 | 7.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 7.90 | 8.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |