Options Chain for PHOTRONICS INC COM (PLAB) - $20.36 as of 9/28/2023 8:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 5.00 | 14.30 | 17.30 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 7.50 | 11.20 | 14.30 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 10.00 | 9.10 | 12.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 12.50 | 6.40 | 9.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 15.00 | 4.70 | 6.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 17.50 | 2.90 | 3.10 | 2.47 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.93 | 0.06 | -0.01 | 9/18/2023 | 9/28/2023 4:00:00 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | +0.40 | +72.73% | 4 | 104 | 0.37 | 0.60 | 0.20 | -0.02 | 9/28/2023 | 9/28/2023 4:00:00 PM EST |
| 22.50 | 0.05 | 0.20 | 0.07 | +0.01 | +16.67% | 16 | 178 | 0.30 | 0.15 | 0.13 | -0.01 | 9/28/2023 | 9/28/2023 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.49 | 0.01 | 0.02 | 0.00 | 9/25/2023 | 9/28/2023 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2023 | 9/28/2023 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 9/15/2023 | 9/28/2023 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2023 | 9/28/2023 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2023 | 9/28/2023 4:00:00 PM EST |
| 17.50 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.44 | -0.07 | 0.06 | -0.01 | 9/26/2023 | 9/28/2023 4:00:00 PM EST |
| 20.00 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 360 | 0.35 | -0.40 | 0.20 | -0.02 | 9/20/2023 | 9/28/2023 4:00:00 PM EST |
| 22.50 | 2.10 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 85 | 0.25 | -0.85 | 0.13 | -0.01 | 9/6/2023 | 9/28/2023 4:00:00 PM EST |
| 25.00 | 3.10 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 9/7/2023 | 9/28/2023 4:00:00 PM EST |
| 30.00 | 8.10 | 11.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST | |||
| 35.00 | 13.30 | 15.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:00 PM EST |