Options Chain for PORTILLOS INC COM CL A (PTLO) - $4.97 as of 8/17/2026 8:35:59 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 | 3.70 | 4.40 | 4.05 | 4.24 | 0.00 | 0.00% | 4.05 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 2.00 | 2.65 | 3.40 | 3.03 | 2.26 | 0.00 | 0.00% | 1.51 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 3.00 | 1.75 | 2.30 | 2.03 | 1.62 | 0.00 | 0.00% | 0.68 | 0 | 69 | 6.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 4.00 | 0.75 | 1.20 | 0.98 | 1.15 | 0.00 | 0.00% | 0.24 | 0 | 654 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.16 | -61.54% | 0.02 | 16 | 1,787 | 0.45 | 0.53 | 1.47 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 1,963 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,445 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 435 | 4.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.10 | -47.62% | 0.01 | 2 | 78 | 4.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 2 | 275 | 5.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 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 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,011 | 5.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,840 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 927 | 0.90 | -0.47 | 1.47 | -0.02 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 6.00 | 0.70 | 1.25 | 0.98 | 1.53 | 0.00 | 0.00% | 0.16 | 0 | 89 | 2.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 7.00 | 1.70 | 2.25 | 1.98 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 3:59:58 PM EST |
| 8.00 | 2.60 | 3.30 | 2.95 | 2.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 3:59:58 PM EST |
| 9.00 | 3.60 | 4.30 | 3.95 | % | 0.44 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 10.00 | 4.60 | 5.30 | 4.95 | 3.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 3:59:58 PM EST |