Options Chain for PHOTRONICS INC COM (PLAB) - $29.78 as of 7/27/2026 8:46:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 15.80 | 14.75 | % | 0.98 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 17.50 | 11.60 | 13.10 | 12.35 | 11.70 | 0.00 | 0.00% | 0.71 | 0 | 22 | 1.25 | 0.95 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 9.40 | 10.70 | 10.05 | 11.40 | 0.00 | 0.00% | 0.50 | 0 | 56 | 1.05 | 0.91 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 22.50 | 7.80 | 8.60 | 8.20 | 8.29 | 0.00 | 0.00% | 0.36 | 0 | 201 | 0.79 | 0.85 | 0.02 | -0.02 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 5.70 | 6.80 | 6.25 | 7.74 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.76 | 0.77 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 3.40 | 4.40 | 3.90 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 548 | 0.86 | 0.56 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 1.75 | 2.45 | 2.10 | 1.88 | -0.41 | -17.91% | 0.06 | 7 | 993 | 0.84 | 0.37 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 40.00 | 0.95 | 1.45 | 1.20 | 1.01 | -0.29 | -22.31% | 0.03 | 2 | 660 | 0.87 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.01 | 39 | 734 | 0.86 | 0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.89 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.23 | -53.49% | 0.01 | 2 | 955 | 0.95 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.10 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.38 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.47 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | -0.02 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 12 | 0.91 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.88 | -0.09 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 22.50 | 0.80 | 1.30 | 1.05 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 487 | 0.92 | -0.15 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 1.45 | 1.85 | 1.65 | 1.72 | +0.32 | +22.86% | 0.07 | 11 | 3,197 | 0.87 | -0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 3.40 | 4.10 | 3.75 | 3.54 | 0.00 | 0.00% | 0.12 | 0 | 1,017 | 0.83 | -0.44 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 6.40 | 7.40 | 6.90 | 7.30 | +0.80 | +12.31% | 0.20 | 1 | 332 | 0.79 | -0.63 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 40.00 | 10.90 | 11.90 | 11.40 | 11.93 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.92 | -0.77 | 0.03 | -0.03 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 15.30 | 16.60 | 15.95 | 16.20 | 0.00 | 0.00% | 0.35 | 0 | 68 | 0.94 | -0.86 | 0.02 | -0.02 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 20.00 | 21.10 | 20.55 | 19.25 | 0.00 | 0.00% | 0.41 | 0 | 166 | 1.19 | -0.92 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 24.40 | 26.50 | 25.45 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 124 | 1.47 | -0.95 | 0.01 | -0.01 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 29.60 | 32.10 | 30.85 | 25.90 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.77 | -0.97 | 0.01 | -0.01 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 33.90 | 37.00 | 35.45 | 34.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.86 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 39.30 | 42.00 | 40.65 | % | 0.58 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 44.00 | 46.80 | 45.40 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |