Options Chain for PORTILLOS INC COM CL A (PTLO) - $10.63 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.60 | 7.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 3.00 | 5.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 3.10 | 5.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 1.00 | 4.40 | % | 0 | 0 | 1.70 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 1.70 | 1.80 | % | 0 | 0 | 0.45 | 0.91 | 0.12 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 128 | 0.44 | 0.72 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.35 | 0.40 | 0.35 | -0.06 | -14.64% | 47 | 289 | 0.41 | 0.44 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 24 | 769 | 0.42 | 0.19 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.64 | 0.06 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.86 | 0.02 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.71 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 113 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 508 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 0.05 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.09 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 34 | 362 | 0.45 | -0.28 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 16 | 328 | 0.43 | -0.56 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 1.40 | 1.50 | 1.47 | +0.27 | +22.50% | 1 | 413 | 0.51 | -0.81 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 2.30 | 2.60 | 2.31 | +0.46 | +24.87% | 1 | 114 | 0.76 | -0.94 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 3.30 | 3.50 | 2.05 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.98 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 4.30 | 4.50 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 3.90 | 5.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 6.10 | 6.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 5.70 | 9.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 6.70 | 10.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 9.30 | 9.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 8.70 | 12.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 12.70 | 16.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |