Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $9.88 as of 5/30/2025 5:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 8.50 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 5.20 | 6.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 3.60 | 5.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 7.00 | 3.40 | 4.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 8.00 | 2.35 | 2.70 | 2.60 | +1.05 | +67.75% | 1 | 6 | 2.08 | 0.98 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 1.40 | 2.50 | 1.42 | +1.37 | +2,740.00% | 16 | 66 | 0.95 | 0.85 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.85 | 0.68 | +0.43 | +172.00% | 9 | 79 | 0.51 | 0.59 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.60 | 0.20 | +0.14 | +233.34% | 15 | 514 | 0.61 | 0.25 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.08 | 0.20 | -0.01 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.01 | 0.08 | 0.00 | 1/6/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.02 | 0.00 | 2/13/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.86 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.10 | 0.07 | -0.08 | -53.34% | 1 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 120 | 2.66 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 500 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 30 | 1.79 | -0.02 | 0.02 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 617 | 1.09 | -0.15 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.20 | 0.30 | 0.40 | -0.10 | -20.00% | 10 | 182 | 0.32 | -0.41 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.50 | 1.93 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.75 | 0.32 | -0.01 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 1.30 | 1.65 | % | 0 | 0 | 0.69 | -0.92 | 0.20 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 13.00 | 2.25 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.99 | 0.08 | 0.00 | 11/11/2024 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 2.35 | 4.10 | % | 0 | 0 | 1.19 | -1.00 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 4.40 | 4.60 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 16.00 | 5.30 | 5.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 17.00 | 6.30 | 6.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 18.00 | 7.20 | 8.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 8.20 | 9.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 9.30 | 9.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 21.00 | 10.20 | 10.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 11.20 | 12.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |