Options Chain for PORTILLOS INC COM CL A (PTLO) - $12.11 as of 4/19/2024 8:46:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 10.60 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 5.00 | 7.00 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 30 | 4.21 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:43 PM EST |
| 7.50 | 4.40 | 5.50 | % | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 9.00 | 2.95 | 4.20 | % | 0 | 0 | 1.67 | 0.95 | 0.04 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 10.00 | 2.25 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.87 | 0.09 | -0.01 | 4/18/2024 | 4/19/2024 3:59:43 PM EST |
| 11.00 | 1.45 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.75 | 0.15 | -0.01 | 4/18/2024 | 4/19/2024 3:59:43 PM EST |
| 12.50 | 0.60 | 0.70 | 0.60 | +0.15 | +33.34% | 372 | 1,107 | 0.59 | 0.47 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 14.00 | 0.15 | 0.25 | 0.23 | +0.08 | +53.34% | 43 | 10 | 0.58 | 0.21 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 15.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 31 | 4,210 | 0.57 | 0.11 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.05 | 0.05 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 17 | 1,080 | 0.75 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 673 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.29 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.82 | -0.05 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST | |
| 10.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 102 | 0.66 | -0.13 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 11.00 | 0.30 | 0.35 | 0.35 | -0.09 | -20.46% | 21 | 7 | 0.61 | -0.25 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 12.50 | 0.90 | 1.00 | 1.00 | -0.24 | -19.36% | 50 | 1,361 | 0.59 | -0.53 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 14.00 | 1.95 | 2.10 | % | 0 | 0 | 0.64 | -0.79 | 0.15 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 15.00 | 2.75 | 3.10 | 2.91 | -0.36 | -11.01% | 3 | 381 | 0.81 | -0.89 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 16.00 | 3.70 | 4.10 | % | 0 | 0 | 0.95 | -0.95 | 0.05 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 17.50 | 5.20 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.99 | 0.02 | 0.00 | 3/26/2024 | 4/19/2024 3:59:43 PM EST |
| 20.00 | 7.70 | 8.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 22.50 | 10.20 | 10.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 25.00 | 12.50 | 14.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 30.00 | 17.80 | 18.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |