Options Chain for PORTILLOS INC COM CL A (PTLO) - $11.43 as of 5/27/2025 2:19:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 8.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 6.40 | 7.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 5.50 | 5.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 4.50 | 4.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 2.45 | 2.85 | % | 0 | 0 | 1.00 | 0.96 | 0.05 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 1.70 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.86 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 0.95 | 1.05 | 0.97 | +0.02 | +2.11% | 2 | 365 | 0.57 | 0.67 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 0.40 | 0.45 | 0.45 | +0.01 | +2.28% | 3 | 689 | 0.52 | 0.42 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 15 | 367 | 0.51 | 0.21 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 288 | 0.54 | 0.10 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 466 | 0.82 | 0.03 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.79 | -0.04 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 285 | 0.57 | -0.14 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 0.30 | 0.40 | 0.34 | -0.10 | -22.73% | 22 | 453 | 0.52 | -0.33 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 0.75 | 0.90 | 0.88 | -0.07 | -7.37% | 1 | 668 | 0.50 | -0.58 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 1.50 | 1.60 | 0.78 | 0.00 | 0.00% | 0 | 149 | 0.49 | -0.79 | 0.19 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 2.35 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.90 | 0.11 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 3.30 | 3.70 | % | 0 | 0 | 1.07 | -0.97 | 0.05 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 16.00 | 4.30 | 4.70 | % | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 17.00 | 5.20 | 5.70 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 18.00 | 6.30 | 6.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 19.00 | 7.20 | 7.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 8.30 | 8.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |