Options Chain for PHOTRONICS INC COM (PLAB) - $39.67 as of 12/12/2025 10:12:18 AM 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 | 32.40 | 35.40 | 33.90 | 35.00 | 0.00 | 0.00% | 13.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 5.00 | 30.40 | 33.10 | 31.75 | % | 6.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 7.50 | 28.00 | 30.40 | 29.20 | 10.40 | 0.00 | 0.00% | 3.89 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/12/2025 3:59:55 PM EST |
| 10.00 | 25.40 | 27.90 | 26.65 | 10.20 | 0.00 | 0.00% | 2.67 | 0 | 4 | 8.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 3:59:55 PM EST |
| 12.50 | 23.10 | 25.40 | 24.25 | 23.00 | 0.00 | 0.00% | 1.94 | 0 | 21 | 7.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 15.00 | 20.60 | 22.80 | 21.70 | 21.83 | +1.84 | +9.21% | 1.45 | 1 | 19 | 6.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 17.50 | 18.10 | 20.30 | 19.20 | 20.00 | -1.48 | -6.89% | 1.10 | 3 | 178 | 5.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 15.60 | 17.70 | 16.65 | 17.69 | -1.31 | -6.90% | 0.83 | 20 | 1,278 | 4.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 22.50 | 13.10 | 15.20 | 14.15 | 14.37 | -1.93 | -11.84% | 0.63 | 29 | 315 | 3.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 10.80 | 11.40 | 11.10 | 11.20 | -2.80 | -20.00% | 0.44 | 23 | 1,921 | 1.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 5.90 | 6.50 | 6.20 | 6.00 | -3.40 | -36.17% | 0.21 | 42 | 1,054 | 0.78 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 35.00 | 1.55 | 2.05 | 1.80 | 1.55 | -3.15 | -67.03% | 0.05 | 159 | 352 | 0.52 | 0.71 | 0.14 | -0.06 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.09 | -1.01 | -91.82% | 0.00 | 403 | 1,568 | 0.52 | 0.09 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 168 | 662 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,723 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 803 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 204 | 1,005 | 0.77 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.49 | +0.29 | +145.00% | 0.01 | 753 | 1,247 | 0.49 | -0.29 | 0.14 | -0.06 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 40.00 | 3.70 | 4.10 | 3.90 | 3.80 | +2.34 | +160.28% | 0.10 | 1,609 | 2,300 | 0.80 | -0.91 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 45.00 | 7.90 | 9.10 | 8.50 | 8.10 | +1.35 | +20.00% | 0.19 | 5 | 25 | 1.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 50.00 | 12.20 | 14.40 | 13.30 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 55.00 | 17.20 | 19.60 | 18.40 | % | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST |