PLAY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.71

Change

+0.13

Open

7.56

Previous

7.58

High

8.17

Low

7.09

Bid

-

Ask

-

Volume

4,574,037

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.805

Hist Vol

0.733

Opt Volume

8,503

Open Int

43,743

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PLAY 261120C00005000	2.50	2.95	2.96	2.78	302	303	S	5.00	PLAY 261120P00005000	0.00	0.10	0.04	0.00	0	406	S
PLAY 261120C00006000	1.40	1.90	1.20	1.83	0	310	S	6.00	PLAY 261120P00006000	0.05	0.15	0.10	0.04	42	435	S
PLAY 261120C00007000	0.90	1.05	0.95	1.02	24	1,241	S	7.00	PLAY 261120P00007000	0.20	0.50	0.33	0.22	215	666	S
PLAY 261120C00008000	0.40	0.55	0.49	0.47	560	6,536	S	8.00	PLAY 261120P00008000	0.75	0.80	0.75	0.65	7	1,325	S
PLAY 261120C00009000	0.10	0.20	0.15	0.18	31	519	S	9.00	PLAY 261120P00009000	1.35	1.85	1.75	1.35	0	19	S
PLAY 261120C00010000	0.00	0.20	0.05	0.06	0	376	S	10.00	PLAY 261120P00010000	2.20	2.75	2.50	2.21	0	315	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	5.00	PLAY 261218P00005000	0.05	0.20	0.15	0.02	4	149	S
—	—	—	—	—	—	—	—	6.00	PLAY 261218P00006000	0.25	0.35	0.30	0.10	4	50	S
PLAY 261218C00007000	1.05	1.50	1.08	1.51	0	36	S	7.00	PLAY 261218P00007000	0.60	0.90	0.75	0.31	0	10	S
PLAY 261218C00008000	0.60	1.00	1.09	0.96	11	38	S	8.00	PLAY 261218P00008000	1.00	1.40	1.25	0.69	9	12	S
PLAY 261218C00009000	0.45	0.70	0.50	0.58	2	72	S	9.00	—	—	—	—	—	—	—	—
PLAY 261218C00010000	0.10	0.50	0.40	0.33	11	38	S	10.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: