Options Chain for PHOTRONICS INC COM (PLAB) - $21.12 as of 7/29/2025 2:30:36 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 | 17.70 | 20.10 | 18.90 | % | 7.56 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 5.00 | 15.20 | 17.60 | 16.40 | % | 3.28 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 7.50 | 12.70 | 15.10 | 13.90 | 11.00 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 12:58:56 PM EST |
| 10.00 | 10.90 | 12.20 | 11.55 | 8.80 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 8.40 | 9.70 | 9.05 | % | 0.72 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 15.00 | 6.10 | 6.70 | 6.40 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.01 | 0.98 | 0.02 | 0.00 | 7/10/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 3.90 | 4.20 | 4.05 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 225 | 0.49 | 0.87 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.05 | +2.23% | 0.11 | 16 | 812 | 0.45 | 0.67 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 0.90 | 1.05 | 0.98 | 1.07 | +0.16 | +17.59% | 0.04 | 99 | 604 | 0.46 | 0.41 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 13 | 151 | 0.45 | 0.19 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.67 | 0.03 | 0.02 | 0.00 | 4/22/2025 | 7/29/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 12:58:56 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.97 | -0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,803 | 0.51 | -0.13 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 572 | 0.48 | -0.33 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 2.05 | 2.20 | 2.13 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 341 | 0.47 | -0.59 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 145 | 0.48 | -0.81 | 0.08 | -0.01 | 6/20/2025 | 7/29/2025 12:58:56 PM EST |
| 30.00 | 8.30 | 9.20 | 8.75 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 35.00 | 13.70 | 14.30 | 14.00 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST |