Options Chain for CHILDRENS PL INC NEW COM (PLCE) - $5.70 as of 5/27/2025 3:27:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.10 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 2.00 | 3.20 | 4.20 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 3.00 | 2.20 | 3.10 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.96 | 0.03 | 0.00 | 5/17/2024 | 5/27/2025 1:58:53 PM EST |
| 4.00 | 1.70 | 2.20 | 1.46 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.86 | 0.08 | -0.01 | 4/29/2025 | 5/27/2025 1:58:53 PM EST |
| 5.00 | 1.30 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.73 | 0.14 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 6.00 | 0.85 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 292 | 1.07 | 0.56 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 7.00 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 234 | 1.11 | 0.42 | 0.16 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 8.00 | 0.35 | 0.45 | 0.43 | +0.03 | +7.50% | 4 | 293 | 1.13 | 0.31 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 9.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 66 | 571 | 1.19 | 0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 10.00 | 0.10 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 301 | 1.17 | 0.17 | 0.10 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 158 | 1.41 | 0.12 | 0.08 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 81 | 1.44 | 0.08 | 0.06 | 0.00 | 4/11/2025 | 5/27/2025 1:58:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.05 | 0.04 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 14.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.03 | 0.03 | 0.00 | 1/2/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 41 | 2.56 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 5/27/2025 1:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.81 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 755 | 2.95 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.31 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:58:53 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 117 | 3.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 4.47 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 3.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 22 | 2.58 | -0.04 | 0.03 | 0.00 | 4/24/2025 | 5/27/2025 1:58:53 PM EST |
| 4.00 | 0.15 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 51 | 1.17 | -0.14 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 5.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 440 | 1.08 | -0.27 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 6.00 | 0.95 | 1.05 | 1.26 | 0.00 | 0.00% | 0 | 23 | 1.07 | -0.44 | 0.17 | -0.01 | 5/7/2025 | 5/27/2025 1:58:53 PM EST |
| 7.00 | 1.60 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 57 | 1.08 | -0.58 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 8.00 | 2.40 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.69 | 0.14 | -0.01 | 1/6/2025 | 5/27/2025 1:58:53 PM EST |
| 9.00 | 3.30 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 268 | 1.16 | -0.78 | 0.12 | -0.01 | 1/13/2025 | 5/27/2025 1:58:53 PM EST |
| 10.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 184 | 1.18 | -0.83 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 11.00 | 5.10 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.88 | 0.08 | 0.00 | 5/14/2025 | 5/27/2025 1:58:53 PM EST |
| 12.00 | 6.10 | 7.00 | 3.60 | 0.00 | 0.00% | 0 | 76 | 2.46 | -0.92 | 0.06 | 0.00 | 1/29/2025 | 5/27/2025 1:58:53 PM EST |
| 13.00 | 7.00 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 28 | 2.59 | -0.95 | 0.04 | 0.00 | 1/29/2025 | 5/27/2025 1:58:53 PM EST |
| 14.00 | 8.00 | 9.00 | 7.11 | 0.00 | 0.00% | 0 | 2 | 2.70 | -0.97 | 0.03 | 0.00 | 3/12/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 9.00 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 34 | 2.81 | -0.98 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 1:58:53 PM EST |
| 18.00 | 11.50 | 13.40 | 8.99 | 0.00 | 0.00% | 0 | 1 | 3.55 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 13.50 | 15.40 | 14.90 | 0.00 | 0.00% | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:53 PM EST |
| 22.00 | 15.50 | 17.40 | 12.10 | 0.00 | 0.00% | 0 | 24 | 3.83 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 18.50 | 20.60 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 27.00 | 20.50 | 22.80 | 16.80 | 0.00 | 0.00% | 0 | 39 | 4.58 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 23.50 | 25.60 | 20.98 | 0.00 | 0.00% | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 25.50 | 28.00 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 28.50 | 31.30 | 24.61 | 0.00 | 0.00% | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:53 PM EST |
| 37.00 | 30.50 | 33.10 | 27.60 | 0.00 | 0.00% | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 33.50 | 36.30 | 30.74 | 0.00 | 0.00% | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:53 PM EST |
| 42.00 | 35.50 | 37.90 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 38.50 | 41.10 | 30.50 | 0.00 | 0.00% | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 5/27/2025 1:58:53 PM EST |
| 47.00 | 40.50 | 43.10 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 43.50 | 46.30 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 55.00 | 48.50 | 51.30 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |