Options Chain for PORTILLOS INC COM CL A (PTLO) - $4.68 as of 6/29/2026 9:06:48 AM 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 | 3.50 | 4.20 | 3.85 | 3.45 | 0.00 | 0.00% | 3.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 11:58:52 AM EST |
| 2.00 | 2.50 | 3.30 | 2.90 | 2.00 | 0.00 | 0.00% | 1.45 | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 11:58:52 AM EST |
| 3.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.38 | +29.93% | 0.55 | 4 | 39 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 4.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.10 | -11.77% | 0.20 | 15 | 576 | 0.80 | 0.84 | 0.34 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 71 | 2,570 | 0.70 | 0.35 | 0.48 | -0.01 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,434 | 0.90 | 0.07 | 0.18 | 0.00 | 6/26/2026 | 6/29/2026 11:58:52 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 6 | 1.50 | 0.01 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.21 | +0.17 | +425.00% | 0.01 | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 11:58:52 AM 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 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 2 | 6.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 11:58:52 AM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 11:58:52 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 11:58:52 AM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.02 | 68 | 2,049 | 0.74 | -0.16 | 0.34 | 0.00 | 6/29/2026 | 6/29/2026 11:58:52 AM EST |
| 5.00 | 0.05 | 1.00 | 0.53 | 0.54 | 0.00 | 0.00% | 0.11 | 0 | 693 | 2.14 | -0.65 | 0.48 | -0.01 | 6/26/2026 | 6/29/2026 11:58:52 AM EST |
| 6.00 | 0.40 | 2.35 | 1.38 | 1.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -0.93 | 0.18 | 0.00 | 6/22/2026 | 6/29/2026 11:58:52 AM EST |
| 7.00 | 2.05 | 2.60 | 2.33 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -0.99 | 0.03 | 0.00 | 5/11/2026 | 6/29/2026 11:58:52 AM EST |
| 8.00 | 2.75 | 3.70 | 3.23 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 11:58:52 AM EST | |||
| 9.00 | 3.90 | 4.60 | 4.25 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 11:58:52 AM EST | |||
| 10.00 | 4.70 | 6.40 | 5.55 | % | 0.55 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 11:58:52 AM EST | |||
| 11.00 | 5.50 | 7.40 | 6.45 | 6.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 11:58:52 AM EST |