Options Chain for PORTILLOS INC COM CL A (PTLO) - $5.40 as of 3/23/2026 8:44:32 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 | 4.00 | 5.80 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 2.00 | 3.10 | 4.80 | 3.95 | % | 1.98 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 3.00 | 1.35 | 3.20 | 2.28 | 2.85 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 4.00 | 1.30 | 2.10 | 1.70 | 1.87 | 0.00 | 0.00% | 0.42 | 0 | 53 | 2.63 | 0.96 | 0.08 | 0.00 | 2/18/2026 | 3/23/2026 3:59:56 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.05 | -7.15% | 0.12 | 15 | 718 | 0.65 | 0.71 | 0.37 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.02 | -9.10% | 0.02 | 474 | 1,226 | 0.67 | 0.29 | 0.40 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.73 | 0.07 | 0.15 | 0.00 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.99 | 0.01 | 0.03 | 0.00 | 2/27/2026 | 3/23/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 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 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.11 | -0.04 | 0.08 | 0.00 | 3/9/2026 | 3/23/2026 3:59:56 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.04 | 890 | 3,276 | 0.63 | -0.29 | 0.37 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.67 | 0.00 | 0.00% | 0.12 | 0 | 595 | 0.60 | -0.71 | 0.40 | -0.01 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 7.00 | 1.35 | 2.10 | 1.73 | % | 0.25 | 0 | 0 | 1.81 | -0.93 | 0.15 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 8.00 | 1.95 | 2.75 | 2.35 | % | 0.29 | 0 | 0 | 1.43 | -0.99 | 0.03 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 9.00 | 2.30 | 3.90 | 3.10 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 10.00 | 4.10 | 4.90 | 4.50 | % | 0.45 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 11.00 | 4.90 | 5.80 | 5.35 | % | 0.49 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST |