Options Chain for PORTILLOS INC COM CL A (PTLO) - $4.30 as of 5/8/2026 8:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 4.30 | 3.45 | 3.42 | 0.00 | 0.00% | 3.45 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 2.00 | 1.60 | 3.30 | 2.45 | 2.50 | 0.00 | 0.00% | 1.23 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 3.00 | 1.25 | 1.90 | 1.58 | 1.33 | 0.00 | 0.00% | 0.53 | 0 | 132 | 5.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 4.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.07 | -14.90% | 0.10 | 1 | 574 | 1.33 | 0.83 | 0.67 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 25 | 2,209 | 1.00 | 0.02 | 0.20 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,680 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,484 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 6 | 1,111 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 455 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 194 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 17 | 3.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 1.00 | -0.17 | 0.67 | -0.01 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.69 | +0.04 | +6.16% | 0.14 | 20 | 3,548 | 1.20 | -0.98 | 0.20 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.00 | 0.75 | 2.20 | 1.48 | 1.15 | 0.00 | 0.00% | 0.25 | 0 | 441 | 4.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 1.75 | 3.40 | 2.58 | 1.70 | 0.00 | 0.00% | 0.37 | 0 | 10 | 5.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 2.75 | 3.80 | 3.28 | 2.05 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 3.70 | 5.40 | 4.55 | 2.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 4.70 | 6.40 | 5.55 | 3.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 11.00 | 5.70 | 7.40 | 6.55 | 4.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 6.70 | 8.40 | 7.55 | 5.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |