Options Chain for PHOTRONICS INC COM (PLAB) - $17.72 as of 5/30/2025 5:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.20 | 15.18 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 5.00 | 11.30 | 13.80 | 16.35 | 0.00 | 0.00% | 0 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 7.50 | 7.80 | 11.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 6.00 | 8.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 4.00 | 5.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 15.00 | 1.25 | 2.05 | 2.76 | 0.00 | 0.00% | 0 | 26 | 1.46 | 0.88 | 0.12 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 0.25 | 0.35 | 0.35 | -0.32 | -47.77% | 57 | 336 | 0.37 | 0.32 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 138 | 645 | 0.51 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 887 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 909 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 614 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 35 | 2.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 41 | 0.40 | -0.12 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 1.00 | 1.10 | 1.09 | +0.49 | +81.67% | 14 | 1,032 | 0.36 | -0.68 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 2.90 | 3.60 | 3.40 | +0.40 | +13.34% | 5 | 1,158 | 0.83 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 5.50 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 469 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 7.90 | 8.50 | 7.33 | 0.00 | 0.00% | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 12.90 | 13.60 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 17.90 | 18.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 22.90 | 23.40 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 27.90 | 30.10 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |