Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.47 as of 7/11/2025 8:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.20 | 7.70 | 7.45 | 8.49 | 0.00 | 0.00% | 1.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 6.30 | 7.40 | 6.85 | 7.38 | 0.00 | 0.00% | 1.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 5.20 | 6.30 | 5.75 | 5.55 | 0.00 | 0.00% | 0.96 | 0 | 5 | 6.53 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 4.20 | 5.40 | 4.80 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 3.20 | 3.80 | 3.50 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 2.20 | 3.40 | 2.80 | 2.94 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 1.20 | 2.45 | 1.83 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.69 | 0.99 | 0.03 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.20 | -25.00% | 0.06 | 14 | 84 | 0.44 | 0.80 | 0.47 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 14 | 786 | 0.43 | 0.22 | 0.45 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.85 | 0.01 | 0.03 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 8.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 4 | 5.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 69 | 3.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 507 | 2.01 | -0.01 | 0.03 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,046 | 0.46 | -0.20 | 0.47 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.70 | +0.24 | +52.18% | 0.05 | 3 | 179 | 0.53 | -0.78 | 0.45 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 1.35 | 1.75 | 1.55 | 1.65 | +0.25 | +17.86% | 0.12 | 1 | 18 | 1.26 | -0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 2.40 | 2.85 | 2.63 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 3.40 | 3.80 | 3.60 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 4.40 | 4.70 | 4.55 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 5.40 | 5.70 | 5.55 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 18.00 | 6.30 | 6.80 | 6.55 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 19.00 | 7.30 | 7.60 | 7.45 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 20.00 | 8.30 | 9.20 | 8.75 | % | 0.44 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |