Options Chain for PORTILLOS INC COM CL A (PTLO) - $12.00 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.30 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 5.00 | 6.90 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 30 | 4.45 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 7.50 | 4.30 | 5.70 | % | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 9.00 | 2.75 | 4.20 | % | 0 | 0 | 2.42 | 0.98 | 0.03 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 10.00 | 2.10 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 167 | 2.12 | 0.91 | 0.09 | -0.01 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 11.00 | 1.30 | 1.40 | 1.43 | +0.23 | +19.17% | 50 | 106 | 0.62 | 0.76 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 12.50 | 0.50 | 0.55 | 0.54 | +0.04 | +8.00% | 162 | 1,469 | 0.61 | 0.43 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 19 | 93 | 0.60 | 0.17 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 100 | 4,448 | 0.64 | 0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.03 | 0.04 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,063 | 0.89 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 672 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 2.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.02 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.24 | -82.76% | 1 | 101 | 0.61 | -0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 11.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 44 | 81 | 0.62 | -0.24 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 12.50 | 0.90 | 1.00 | 0.80 | -0.30 | -27.28% | 12 | 1,359 | 0.64 | -0.57 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 14.00 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.83 | 0.15 | -0.01 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 15.00 | 2.85 | 3.50 | 2.95 | +0.04 | +1.38% | 2 | 384 | 1.37 | -0.92 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 16.00 | 3.80 | 4.10 | % | 0 | 0 | 1.10 | -0.97 | 0.04 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 17.50 | 5.20 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.99 | 0.01 | 0.00 | 3/26/2024 | 4/26/2024 3:59:43 PM EST |
| 20.00 | 7.70 | 8.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.50 | 10.30 | 10.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 12.80 | 13.10 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 17.70 | 19.70 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |