Options Chain for PHOTRONICS INC COM (PLAB)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.30 | 13.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2022 | 12/2/2022 9:00:00 PM |
| 5.00 | 12.90 | 14.80 | 9.90 | 0.00 | 0.00% | 0 | 3 | 7.55 | 1.00 | 0.00 | 0.00 | 10/18/2022 | 12/2/2022 9:00:00 PM |
| 7.50 | 10.70 | 12.10 | 7.99 | 0.00 | 0.00% | 0 | 54 | 5.21 | 1.00 | 0.00 | 0.00 | 9/19/2022 | 12/2/2022 9:00:00 PM |
| 10.00 | 8.30 | 9.40 | 6.70 | 0.00 | 0.00% | 0 | 83 | 3.99 | 1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:00 PM |
| 12.50 | 4.90 | 7.90 | 5.96 | 0.00 | 0.00% | 0 | 228 | 2.07 | 0.99 | 0.01 | 0.00 | 11/10/2022 | 12/2/2022 9:00:00 PM |
| 15.00 | 3.70 | 4.20 | 3.47 | 0.00 | 0.00% | 0 | 160 | 1.14 | 0.92 | 0.05 | -0.02 | 11/30/2022 | 12/2/2022 9:00:00 PM |
| 17.50 | 1.70 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 644 | 0.87 | 0.69 | 0.12 | -0.04 | 12/1/2022 | 12/2/2022 9:00:00 PM |
| 20.00 | 0.40 | 0.75 | 0.50 | -0.09 | -15.26% | 44 | 1,285 | 0.73 | 0.35 | 0.14 | -0.04 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 22.50 | 0.10 | 0.35 | 0.10 | -0.09 | -47.37% | 37 | 456 | 0.83 | 0.11 | 0.07 | -0.02 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 25.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 477 | 1.41 | 0.02 | 0.02 | -0.01 | 11/29/2022 | 12/2/2022 9:00:00 PM |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 501 | 2.00 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:00 PM |
| 35.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 9/26/2022 | 12/2/2022 9:00:00 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:00 PM | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:00 PM | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 326 | 2.38 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:00 PM |
| 10.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 306 | 2.36 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:00 PM |
| 12.50 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 305 | 1.55 | -0.01 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 9:00:00 PM |
| 15.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 278 | 1.06 | -0.08 | 0.05 | -0.02 | 12/1/2022 | 12/2/2022 9:00:00 PM |
| 17.50 | 0.35 | 0.85 | 0.55 | 0.00 | 0.00% | 12 | 1,021 | 0.77 | -0.31 | 0.12 | -0.04 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 20.00 | 1.65 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 172 | 0.73 | -0.65 | 0.14 | -0.04 | 12/1/2022 | 12/2/2022 9:00:00 PM |
| 22.50 | 3.70 | 4.10 | 3.99 | -3.81 | -48.85% | 1 | 147 | 0.92 | -0.89 | 0.07 | -0.02 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 25.00 | 5.60 | 6.90 | 8.92 | 0.00 | 0.00% | 0 | 141 | 2.07 | -0.98 | 0.02 | -0.01 | 10/6/2022 | 12/2/2022 9:00:00 PM |
| 30.00 | 10.60 | 11.80 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 9:00:00 PM |
| 35.00 | 14.90 | 17.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:00 PM |