Options Chain for EL POLLO LOCO HLDGS INC COM (LOCO) - $8.40 as of 4/26/2024 3:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 6.10 | 7.90 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 5.70 | 6.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 4.70 | 5.30 | 4.52 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 5.00 | 3.90 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 3:59:51 PM EST |
| 6.00 | 2.20 | 3.20 | 2.55 | -0.30 | -10.53% | 1 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 7.00 | 1.70 | 2.25 | 1.70 | +0.26 | +18.06% | 1 | 1 | 0.99 | 0.98 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 8.00 | 0.95 | 1.10 | 0.63 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.86 | 0.18 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 301 | 189 | 0.27 | 0.59 | 0.33 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.29 | 0.29 | -0.01 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.10 | 0.15 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.03 | 0.05 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | -0.02 | 0.04 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 52 | 153 | 0.68 | -0.14 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 9.00 | 0.30 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.41 | 0.33 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 10.00 | 1.10 | 1.20 | % | 0 | 0 | 0.74 | -0.71 | 0.29 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 11.00 | 1.35 | 2.50 | % | 0 | 0 | 1.05 | -0.90 | 0.15 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 12.00 | 2.95 | 3.50 | % | 0 | 0 | 1.30 | -0.97 | 0.05 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 13.00 | 3.90 | 4.40 | % | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 14.00 | 4.00 | 5.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 5.90 | 6.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 7.00 | 7.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 7.90 | 8.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |