Options Chain for PLAYA HOTELS & RESORTS NV SHS (PLYA) - $13.33 as of 3/28/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 7.60 | 11.00 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 5.10 | 8.50 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 3.10 | 6.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 0.60 | 1.50 | % | 0 | 0 | 0.70 | 0.85 | 0.26 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.01 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 4.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.20 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.20 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.20 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 4.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.20 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.20 | 0.01 | 0.00 | 0.00% | 0 | 30 | 3.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.26 | -0.15 | 0.26 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 1.25 | 5.00 | % | 0 | 0 | 2.23 | -0.99 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 3.90 | 6.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 6.40 | 9.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 8.90 | 11.50 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 11.40 | 14.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |