PLAY Options Chain
Data as of market close Mar 30, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 4.90 | 6.00 | 0.00 | 0 | 9 | 254.7% |
| 9.00 | 1.60 | 1.65 | 2.00 | 0.00 | 12 | 11 | 127.1% |
| 10.00 | 1.10 | 1.00 | 1.35 | 0.15 | 139 | 265 | 116.2% |
| 11.00 | 0.77 | 0.55 | 0.90 | 0.12 | 2 | 467 | 112.3% |
| 12.00 | 0.45 | 0.40 | 0.55 | 0.10 | 5 | 213 | 116.2% |
| 13.00 | 0.29 | 0.20 | 0.40 | 0.04 | 42 | 1,049 | 118.0% |
| 14.00 | 0.15 | 0.10 | 0.20 | 0.05 | 21 | 551 | 112.1% |
| 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | 39 | 1,394 | 116.4% |
| 16.00 | 0.09 | 0.00 | 0.30 | 0.00 | 2 | 130 | 143.4% |
| 17.00 | 0.06 | 0.00 | 0.15 | -0.11 | 2 | 550 | 135.2% |
| 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | 11 | 371 | 146.9% |
| 19.00 | 0.01 | 0.00 | 0.35 | -0.08 | 2 | 103 | 187.5% |
| 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 771 | 155.5% |
| 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 132 | 148.4% |
| 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 521 | 156.3% |
| 23.00 | 0.05 | 0.00 | 0.05 | -0.35 | 1 | 74 | 162.5% |
| 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 104 | 228.1% |
| 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 649 | 176.6% |
| 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | 27 | 614 | 225.8% |
| 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 97 | 232.8% |
| 28.00 | 0.51 | 0.00 | 0.45 | 0.00 | 1 | 104 | 278.9% |
| 29.00 | 0.45 | 0.05 | 0.65 | 0.00 | 2 | 52 | 314.8% |
| 30.00 | 0.05 | 0.00 | 0.20 | -0.05 | 4 | 259 | 251.6% |
| 31.00 | 0.22 | 0.05 | 0.65 | 0.00 | 1 | 23 | 328.5% |
| 32.00 | 0.55 | 0.00 | 0.40 | 0.00 | 2 | 51 | 297.7% |
| 33.00 | 0.75 | 0.05 | 0.70 | 0.00 | 2 | 131 | 346.1% |
| 34.00 | 0.80 | 0.05 | 0.70 | 0.00 | 6 | 15 | 352.0% |
| 35.00 | 0.35 | 0.00 | 0.40 | 0.00 | 5 | 318 | 314.1% |
| 38.00 | 0.15 | 0.00 | 0.30 | 0.00 | 0 | 1 | 312.5% |
| 39.00 | 0.15 | 0.00 | 0.30 | 0.00 | 0 | 1 | 317.2% |
| 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | 0 | 2 | 371.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 0.05 | 0.00 | 0.10 | -0.05 | 31 | 2 | 187.5% |
| 6.00 | 0.05 | 0.05 | 0.15 | 0.00 | 27 | 2 | 168.8% |
| 7.00 | 0.12 | 0.10 | 0.15 | -0.03 | 210 | 23 | 135.9% |
| 8.00 | 0.25 | 0.15 | 0.25 | 0.00 | 63 | 266 | 114.8% |
| 9.00 | 0.50 | 0.25 | 0.55 | -0.12 | 1 | 679 | 105.1% |
| 10.00 | 0.91 | 0.80 | 0.95 | -0.24 | 21 | 1,545 | 111.7% |
| 11.00 | 1.55 | 1.30 | 1.60 | -0.17 | 1 | 643 | 110.5% |
| 12.00 | 2.25 | 1.85 | 2.30 | -0.30 | 12 | 358 | 98.4% |
| 13.00 | 3.20 | 2.95 | 3.20 | 0.00 | 12 | 1,732 | 123.0% |
| 14.00 | 4.00 | 3.60 | 4.10 | -0.30 | 2 | 1,359 | 103.1% |
| 15.00 | 4.88 | 4.70 | 5.00 | -0.34 | 12 | 325 | 119.1% |
| 16.00 | 6.08 | 5.40 | 6.10 | 0.00 | 2 | 206 | 87.5% |
| 17.00 | 6.70 | 6.30 | 7.20 | 1.14 | 2 | 166 | 98.4% |
| 18.00 | 6.10 | 7.30 | 8.20 | 0.00 | 6 | 79 | 106.3% |
| 19.00 | 9.10 | 8.20 | 9.20 | 0.00 | 1 | 24 | 242.2% |
| 20.00 | 9.60 | 9.20 | 10.20 | 1.40 | 1 | 95 | 254.7% |
| 21.00 | 11.00 | 10.10 | 11.00 | 0.00 | 22 | 138 | 228.5% |
| 22.00 | 11.70 | 11.30 | 12.20 | 1.40 | 1 | 9 | 137.5% |
| 23.00 | 4.71 | 9.00 | 9.90 | 0.00 | 1 | 13 | 0.0% |
| 24.00 | 12.60 | 13.20 | 14.20 | 0.00 | 1 | 1 | 296.1% |
| 25.00 | 10.60 | 14.20 | 15.20 | 0.00 | 1 | 262 | 305.1% |
| 26.00 | 6.55 | 11.90 | 12.80 | 0.00 | 471 | 7 | 0.0% |
| 28.00 | 8.51 | 9.20 | 10.70 | 0.00 | 10 | 11 | 0.0% |
| 29.00 | 11.80 | 13.00 | 17.00 | 0.00 | 0 | 5 | 0.0% |
| 31.00 | 9.86 | 12.50 | 15.90 | 0.00 | 0 | 1 | 0.0% |
| 33.00 | 12.59 | 13.10 | 17.20 | 0.00 | 0 | 2 | 0.0% |
| 34.00 | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 35.00 | 18.19 | 16.60 | 19.00 | 0.00 | 2 | 3 | 0.0% |
Sign up free to access Options Chain Data
Explore PLAY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.