Options Chain for PLAYBOY INC COM (PLBY) - $1.40 as of 10/8/2025 4:30:42 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 | 0.65 | 1.05 | 0.85 | 0.95 | 0.00 | 0.00% | 1.70 | 0 | 715 | 8.13 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 1.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.45 | 0 | 861 | 2.80 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.33 | +0.28 | +560.00% | 0.03 | 1 | 683 | 1.38 | 0.37 | 2.48 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,101 | 2.15 | 0.00 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 800 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:46 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 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 6.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 3:59:46 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,212 | 2.62 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:46 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.05 | 6 | 861 | 1.29 | -0.63 | 2.48 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 2.00 | 0.50 | 0.60 | 0.55 | 0.59 | 0.00 | 0.00% | 0.28 | 0 | 55 | 2.73 | -1.00 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 2.50 | 1.00 | 1.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 3.50 | 3.60 | 3.55 | 3.83 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 6.00 | 6.10 | 6.05 | 5.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:46 PM EST |