Options Chain for PORTILLOS INC COM CL A (PTLO) - $5.77 as of 10/24/2025 6:12:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.20 | 3.40 | 2.80 | 3.30 | 0.00 | 0.00% | 0.93 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:57 PM EST |
| 4.00 | 1.30 | 2.20 | 1.75 | 2.16 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.83 | 0.99 | 0.03 | 0.00 | 10/15/2025 | 10/24/2025 3:59:57 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | 0.84 | -0.06 | -6.67% | 0.22 | 2 | 1,729 | 1.53 | 0.86 | 0.20 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.40 | +0.01 | +2.57% | 0.05 | 70 | 1,411 | 0.63 | 0.54 | 0.37 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 59 | 3,505 | 0.65 | 0.24 | 0.29 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.01 | 97 | 2,211 | 0.82 | 0.08 | 0.14 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,180 | 0.95 | 0.02 | 0.05 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 334 | 2.38 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 3.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/24/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/24/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 884 | 2.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.99 | -0.01 | 0.03 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.03 | 55 | 2,189 | 0.67 | -0.14 | 0.20 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 6.00 | 0.30 | 0.65 | 0.48 | 0.60 | -0.04 | -6.25% | 0.08 | 4 | 1,788 | 0.65 | -0.46 | 0.37 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 7.00 | 1.15 | 1.75 | 1.45 | 1.38 | 0.00 | 0.00% | 0.21 | 0 | 3,624 | 1.19 | -0.76 | 0.29 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 1.85 | 2.50 | 2.18 | 2.35 | +0.13 | +5.86% | 0.27 | 1 | 571 | 1.68 | -0.92 | 0.14 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 271 | 2.55 | -0.98 | 0.05 | 0.00 | 10/10/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 3.60 | 4.70 | 4.15 | 3.65 | 0.00 | 0.00% | 0.42 | 0 | 59 | 2.66 | -1.00 | 0.01 | 0.00 | 9/19/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 4.60 | 5.80 | 5.20 | 4.44 | 0.00 | 0.00% | 0.47 | 0 | 7 | 3.09 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 5.50 | 6.90 | 6.20 | 4.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 6.50 | 7.90 | 7.20 | 1.90 | 0.00 | 0.00% | 0.55 | 0 | 6 | 3.70 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 7.50 | 8.90 | 8.20 | 2.94 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 8.50 | 9.90 | 9.20 | % | 0.61 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 16.00 | 9.50 | 10.90 | 10.20 | 5.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 10/24/2025 3:59:57 PM EST |
| 17.00 | 10.10 | 12.40 | 11.25 | % | 0.66 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 18.00 | 11.00 | 13.40 | 12.20 | % | 0.68 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 12.00 | 14.40 | 13.20 | % | 0.69 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 13.00 | 15.40 | 14.20 | % | 0.71 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |