Options Chain for PLAYBOY INC COM (PLBY) - $1.63 as of 7/4/2025 1:56:04 AM 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 | 1.35 | 1.18 | 0.95 | 0.00 | 0.00% | 2.36 | 0 | 88 | 9.59 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:59:04 PM EST |
| 1.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.65 | 0 | 829 | 2.80 | 0.98 | 0.13 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.07 | 2 | 934 | 1.02 | 0.68 | 0.91 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,368 | 1.22 | 0.25 | 0.76 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,176 | 1.89 | 0.06 | 0.28 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 4.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:59:04 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 4.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,236 | 2.37 | -0.02 | 0.13 | 0.00 | 6/9/2025 | 7/3/2025 12:59:04 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 654 | 1.03 | -0.32 | 0.91 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.92 | -0.75 | 0.76 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 2.50 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.15 | -0.94 | 0.28 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.48 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/3/2025 12:59:04 PM EST |
| 7.50 | 5.70 | 6.00 | 5.85 | % | 0.78 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |