Options Chain for PORTILLOS INC COM CL A (PTLO) - $7.08 as of 8/29/2025 9:04:01 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 | 3.90 | 4.30 | 4.10 | 4.20 | 0.00 | 0.00% | 1.37 | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 4.00 | 3.00 | 3.20 | 3.10 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 1.85 | 2.20 | 2.03 | 2.05 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.27 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 6.00 | 0.95 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.97 | 0.93 | 0.16 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.05 | -12.20% | 0.05 | 5 | 709 | 0.46 | 0.58 | 0.48 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 17 | 1,344 | 0.49 | 0.17 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 841 | 1.08 | 0.02 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.01 | 21 | 247 | 1.23 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.28 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | % | 0.13 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.72 | -0.07 | 0.16 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.04 | 32 | 1,059 | 0.49 | -0.42 | 0.48 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.12 | 1 | 710 | 0.56 | -0.83 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 1.90 | 1.95 | 1.93 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 159 | 0.84 | -0.98 | 0.07 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 2.75 | 3.00 | 2.88 | 2.85 | +0.25 | +9.62% | 0.29 | 1 | 52 | 1.08 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 3.70 | 4.00 | 3.85 | 3.39 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 4.70 | 5.00 | 4.85 | 2.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 5.80 | 6.00 | 5.90 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.00 | 6.70 | 7.00 | 6.85 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 7.70 | 8.10 | 7.90 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 8.70 | 9.00 | 8.85 | % | 0.55 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 9.70 | 10.10 | 9.90 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 10.80 | 11.10 | 10.95 | % | 0.61 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 11.70 | 12.10 | 11.90 | % | 0.63 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |