Options Chain for PORTILLOS INC COM CL A (PTLO) - $3.91 as of 10/9/2026 7:33:09 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 | 3.30 | 2.95 | 2.52 | 0.00 | 0.00% | 2.95 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 2.00 | 1.90 | 2.20 | 2.05 | 1.97 | +0.17 | +9.45% | 1.02 | 2 | 3 | 5.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.15 | +18.75% | 0.33 | 2 | 28 | 2.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.03 | 324 | 1,904 | 0.48 | 0.51 | 1.34 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.39 | 0.00 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 346 | 2.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.22 | -62.86% | 0.04 | 71 | 492 | 0.72 | -0.49 | 1.34 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.85 | 1.30 | 1.08 | 1.44 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.73 | -1.00 | 0.03 | 0.00 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 1.85 | 2.25 | 2.05 | 1.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 2.75 | 3.40 | 3.08 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 8.00 | 3.70 | 4.40 | 4.05 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 9.00 | 4.70 | 5.40 | 5.05 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |