Options Chain for PHOTRONICS INC COM (PLAB) - $22.39 as of 2/4/2025 3:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 12.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 7.20 | 9.70 | 7.85 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 4.90 | 6.50 | 5.49 | +0.47 | +9.37% | 2 | 7 | 0.83 | 0.92 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 3.10 | 3.40 | 3.03 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.78 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 1.65 | 2.00 | 1.85 | -0.08 | -4.15% | 1 | 27 | 0.55 | 0.56 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.70 | 1.00 | 0.89 | -0.06 | -6.32% | 11 | 1,038 | 0.52 | 0.33 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.20 | 0.17 | +0.02 | +13.34% | 2 | 270 | 0.51 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 78 | 0.99 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.01 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 0.15 | 0.20 | 0.19 | -0.06 | -24.00% | 5 | 75 | 0.56 | -0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 279 | 0.52 | -0.22 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 1.45 | 1.65 | 1.55 | -0.12 | -7.19% | 2 | 1,254 | 0.52 | -0.44 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 1.35 | 3.30 | 3.34 | 0.00 | 0.00% | 0 | 962 | 0.29 | -0.67 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 7.30 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 153 | 0.66 | -0.92 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 12.20 | 12.80 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 17.00 | 17.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 22.00 | 22.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |