Options Chain for PHOTRONICS INC COM (PLAB) - $35.19 as of 1/30/2026 6:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.40 | 33.70 | 32.55 | % | 13.02 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 5.00 | 28.90 | 31.20 | 30.05 | % | 6.01 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 7.50 | 26.40 | 28.70 | 27.55 | 15.68 | 0.00 | 0.00% | 3.67 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:46 PM EST |
| 10.00 | 23.90 | 26.70 | 25.30 | 24.00 | 0.00 | 0.00% | 2.53 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:46 PM EST |
| 12.50 | 21.40 | 24.20 | 22.80 | 25.45 | 0.00 | 0.00% | 1.82 | 0 | 23 | 3.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:46 PM EST |
| 15.00 | 19.10 | 21.70 | 20.40 | 19.50 | 0.00 | 0.00% | 1.36 | 0 | 30 | 2.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 17.50 | 16.70 | 18.90 | 17.80 | 20.70 | 0.00 | 0.00% | 1.02 | 0 | 39 | 2.04 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 20.00 | 14.50 | 15.90 | 15.20 | 14.80 | -1.87 | -11.22% | 0.76 | 2 | 286 | 1.60 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 22.50 | 12.10 | 14.00 | 13.05 | 10.50 | 0.00 | 0.00% | 0.58 | 0 | 256 | 1.48 | 0.95 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 3:59:46 PM EST |
| 25.00 | 9.90 | 10.70 | 10.30 | 10.40 | -1.27 | -10.89% | 0.41 | 8 | 1,074 | 0.76 | 0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 30.00 | 5.90 | 6.90 | 6.40 | 6.53 | +0.47 | +7.76% | 0.21 | 3 | 4,042 | 0.74 | 0.76 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.30 | +0.40 | +13.80% | 0.10 | 15 | 2,441 | 0.68 | 0.54 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 1.05 | 1.85 | 1.45 | 1.70 | -0.20 | -10.53% | 0.04 | 96 | 5,494 | 0.63 | 0.34 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 0.70 | 1.30 | 1.00 | 0.93 | -0.14 | -13.09% | 0.02 | 6 | 375 | 0.74 | 0.20 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.15 | -27.28% | 0.01 | 2 | 162 | 0.76 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 0.10 | 0.60 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.74 | 0.07 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 1 | 87 | 1.43 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.22 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.78 | -0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.75 | -0.09 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 30.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.01 | -0.74% | 0.05 | 1 | 676 | 0.68 | -0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 35.00 | 3.00 | 4.00 | 3.50 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 820 | 0.67 | -0.46 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 6.40 | 7.70 | 7.05 | 6.76 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.72 | -0.66 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 10.50 | 11.70 | 11.10 | 10.70 | +1.20 | +12.64% | 0.25 | 1 | 1 | 0.69 | -0.80 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 14.30 | 16.10 | 15.20 | % | 0.30 | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 19.90 | 22.00 | 20.95 | % | 0.38 | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST |