Options Chain for PLAYA HOTELS & RESORTS NV SHS (PLYA) - $12.21 as of 1/22/2025 9:13:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.80 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 6.80 | 8.30 | 7.50 | +4.57 | +155.98% | 1 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 4.80 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 1,500 | 3.03 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 2.45 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 1,520 | 0.99 | 0.99 | 0.04 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.25 | 1.05 | 0.58 | 0.00 | 0.00% | 0 | 90 | 0.36 | 0.50 | 0.31 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 92 | 0.88 | 0.04 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 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 | 6.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.30 | -0.01 | 0.04 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.35 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.50 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 2.25 | 2.85 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.06 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 4.70 | 5.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |