Options Chain for PLAYA HOTELS & RESORTS NV SHS (PLYA) - $13.43 as of 5/13/2025 8:58:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 5.00 | 8.20 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 7.50 | 5.80 | 8.10 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 3.30 | 4.40 | 3.41 | 0.00 | 0.00% | 0 | 416 | 7.58 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 12.50 | 0.80 | 3.10 | 0.92 | 0.00 | 0.00% | 0 | 307 | 4.81 | 0.76 | 0.21 | -0.06 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 678 | 0.78 | 0.11 | 0.16 | -0.03 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.75 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 5/13/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 314 | 0.59 | -0.24 | 0.21 | -0.06 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 1.20 | 1.60 | % | 0 | 0 | 1.31 | -0.89 | 0.16 | -0.03 | 5/13/2025 4:00:01 PM EST | |||
| 17.50 | 3.80 | 6.20 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 20.00 | 6.30 | 8.70 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 22.50 | 8.80 | 11.20 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |