Options Chain for PHOTRONICS INC COM (PLAB) - $19.09 as of 5/5/2025 8:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 18.10 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 13.00 | 15.60 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 10.50 | 13.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 8.70 | 9.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 6.10 | 8.90 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 4.10 | 4.80 | 4.49 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.91 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 2.15 | 2.55 | 2.56 | 0.00 | 0.00% | 0 | 167 | 0.52 | 0.73 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.75 | 1.05 | 0.99 | +0.08 | +8.80% | 53 | 406 | 0.46 | 0.44 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 21 | 651 | 0.46 | 0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 6 | 804 | 0.53 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 616 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.37 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.09 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.55 | 0.70 | 0.55 | -0.25 | -31.25% | 17 | 814 | 0.50 | -0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 1.65 | 1.85 | 1.65 | 0.00 | 0.00% | 6 | 1,015 | 0.47 | -0.56 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 3.30 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 620 | 0.42 | -0.82 | 0.09 | -0.01 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 5.80 | 6.20 | 7.30 | 0.00 | 0.00% | 0 | 1,037 | 0.60 | -0.94 | 0.04 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 10.40 | 11.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 15.30 | 16.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 20.50 | 21.10 | 22.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 25.40 | 27.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |