Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $114.42 as of 8/22/2025 8:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.40 | 47.10 | 45.25 | % | 0.65 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 38.60 | 42.20 | 40.40 | % | 0.54 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 33.60 | 37.30 | 35.45 | % | 0.44 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 29.00 | 32.60 | 30.80 | % | 0.36 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 24.30 | 28.00 | 26.15 | % | 0.29 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 19.70 | 23.40 | 21.55 | % | 0.23 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 15.60 | 19.30 | 17.45 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 12.30 | 14.70 | 13.50 | % | 0.13 | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 8.70 | 10.60 | 9.65 | 10.01 | +3.35 | +50.30% | 0.09 | 1 | 8 | 0.38 | 0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 6.40 | 7.90 | 7.15 | 7.43 | +2.23 | +42.89% | 0.06 | 4 | 3 | 0.39 | 0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 3.00 | 4.90 | 3.95 | 4.70 | +1.80 | +62.07% | 0.03 | 38 | 9 | 0.36 | 0.43 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 2.40 | 3.40 | 2.90 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.31 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | 0.91 | % | 0.01 | 5 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.08 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.13 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 1.65 | 3.20 | 2.43 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.20 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 2.65 | 4.00 | 3.33 | 2.82 | -0.98 | -25.79% | 0.03 | 2 | 1 | 0.43 | -0.27 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 3.90 | 5.30 | 4.60 | 4.45 | % | 0.04 | 3 | 0 | 0.39 | -0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 115.00 | 5.30 | 7.90 | 6.60 | % | 0.06 | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 8.00 | 9.90 | 8.95 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 11.70 | 14.00 | 12.85 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 14.60 | 18.30 | 16.45 | % | 0.13 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 19.00 | 22.30 | 20.65 | % | 0.15 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 23.60 | 27.30 | 25.45 | % | 0.18 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 28.40 | 32.30 | 30.35 | % | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 33.40 | 37.10 | 35.25 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 38.40 | 41.90 | 40.15 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 43.40 | 47.00 | 45.20 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 48.40 | 52.20 | 50.30 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 53.30 | 57.00 | 55.15 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |