Options Chain for PORTILLOS INC COM CL A (PTLO) - $4.77 as of 12/9/2025 7:30:10 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 | 3.20 | 4.40 | 3.80 | 3.70 | 0.00 | 0.00% | 3.80 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 2.00 | 2.20 | 3.40 | 2.80 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 3.00 | 1.40 | 2.15 | 1.78 | 2.29 | 0.00 | 0.00% | 0.59 | 0 | 42 | 4.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 4.00 | 0.50 | 1.15 | 0.83 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 113 | 2.31 | 0.94 | 0.20 | -0.01 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 18 | 1,786 | 0.75 | 0.43 | 0.65 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,212 | 1.06 | 0.05 | 0.18 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.56 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 42 | 4.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 8 | 6.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 313 | 1.32 | -0.06 | 0.20 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.07 | 132 | 12,157 | 0.79 | -0.57 | 0.65 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.00 | 1.10 | 1.60 | 1.35 | 1.12 | 0.00 | 0.00% | 0.23 | 0 | 812 | 2.58 | -0.95 | 0.18 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 7.00 | 1.90 | 2.60 | 2.25 | 2.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 2.70 | 3.80 | 3.25 | 3.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 9.00 | 3.70 | 4.80 | 4.25 | 4.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 10.00 | 4.70 | 5.80 | 5.25 | 5.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 11.00 | 5.50 | 7.00 | 6.25 | % | 0.57 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 12.00 | 6.50 | 8.00 | 7.25 | % | 0.60 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |