Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $10.51 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.10 | 6.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 5.10 | 5.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 6.00 | 4.10 | 4.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 3.20 | 3.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 2.10 | 2.60 | % | 0 | 0 | 1.28 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 1.25 | 1.70 | % | 0 | 0 | 1.02 | 0.95 | 0.11 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.67 | 0.40 | -0.01 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.24 | 0.37 | -0.01 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.04 | 0.11 | 0.00 | 3/12/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.05 | 0.11 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.33 | 0.40 | -0.01 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.50 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.76 | 0.37 | -0.01 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 1.45 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.96 | 0.11 | 0.00 | 2/21/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 2.55 | 2.90 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 3.50 | 3.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 4.50 | 4.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 5.50 | 5.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.00 | 6.40 | 6.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 18.00 | 7.40 | 7.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 19.00 | 8.40 | 8.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 9.40 | 9.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |