Options Chain for PORTILLOS INC COM CL A (PTLO) - $5.69 as of 1/30/2026 12:03:35 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 | 4.20 | 5.00 | 4.60 | 4.29 | 0.00 | 0.00% | 4.60 | 0 | 1 | 9.35 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:02 AM EST |
| 2.00 | 3.20 | 4.00 | 3.60 | 3.20 | 0.00 | 0.00% | 1.80 | 0 | 32 | 5.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:02 AM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 1.83 | 0.00 | 0.00% | 0.87 | 0 | 171 | 4.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:02 AM EST |
| 4.00 | 0.45 | 2.05 | 1.25 | 1.50 | 0.00 | 0.00% | 0.31 | 0 | 99 | 2.51 | 0.98 | 0.05 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 5.00 | 0.50 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 1,825 | 1.00 | 0.78 | 0.31 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5,421 | 0.68 | 0.38 | 0.41 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 0.76 | 0.11 | 0.21 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 1.07 | 0.02 | 0.06 | 0.00 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.32 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 1.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 132 | 3.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 43 | 4.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:59:02 AM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,687 | 1.39 | -0.02 | 0.05 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3,650 | 0.81 | -0.22 | 0.31 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 6.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 2,023 | 1.16 | -0.62 | 0.41 | -0.01 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 7.00 | 0.15 | 2.05 | 1.10 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 645 | 2.27 | -0.89 | 0.21 | -0.01 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 8.00 | 2.25 | 3.00 | 2.63 | 3.37 | 0.00 | 0.00% | 0.33 | 0 | 85 | 2.62 | -0.98 | 0.06 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 9.00 | 2.10 | 4.70 | 3.40 | 3.27 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.43 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 4.00 | 5.00 | 4.50 | 4.36 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/2/2026 9:59:02 AM EST |
| 11.00 | 5.00 | 6.00 | 5.50 | 4.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 2/2/2026 9:59:02 AM EST |
| 12.00 | 5.90 | 7.00 | 6.45 | % | 0.54 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 13.00 | 6.90 | 8.00 | 7.45 | % | 0.57 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 14.00 | 7.90 | 9.00 | 8.45 | % | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 15.00 | 8.90 | 10.00 | 9.45 | % | 0.63 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 16.00 | 9.90 | 11.00 | 10.45 | % | 0.65 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 17.00 | 10.70 | 12.30 | 11.50 | % | 0.68 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.00 | 11.10 | 13.70 | 12.40 | % | 0.69 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 19.00 | 12.20 | 14.60 | 13.40 | % | 0.71 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 20.00 | 13.10 | 15.70 | 14.40 | % | 0.72 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |