Options Chain for PLAYBOY INC COM (PLBY) - $1.80 as of 5/8/2026 8:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 1.50 | 1.25 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 1.00 | 0.45 | 1.00 | 0.73 | 0.78 | 0.00 | 0.00% | 0.73 | 0 | 2 | 7.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:59 PM EST |
| 1.50 | 0.25 | 0.45 | 0.35 | 0.33 | +0.13 | +65.00% | 0.23 | 1 | 12 | 3.31 | 0.82 | 0.83 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.04 | 51 | 1,468 | 1.61 | 0.34 | 0.87 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 99 | 157 | 2.37 | 0.08 | 0.36 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 1.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.05 | 2 | 505 | 1.94 | -0.18 | 0.83 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 2.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.17 | 0 | 11 | 3.05 | -0.66 | 0.87 | -0.01 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 2.50 | 0.55 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.15 | -0.92 | 0.36 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 5.00 | 2.70 | 3.90 | 3.30 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 7.50 | 5.30 | 6.60 | 5.95 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |