Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $101.23 as of 5/6/2026 10:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 15.80 | 18.70 | 17.25 | 15.50 | % | 0.20 | 37 | 0 | 1.37 | 0.92 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 90.00 | 11.60 | 14.40 | 13.00 | 11.00 | % | 0.14 | 32 | 0 | 1.06 | 0.85 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 95.00 | 7.90 | 10.40 | 9.15 | 8.00 | % | 0.10 | 39 | 0 | 0.75 | 0.75 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 100.00 | 5.00 | 7.80 | 6.40 | 6.10 | -90.70 | -93.70% | 0.06 | 140 | 1 | 0.83 | 0.62 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 3.00 | 6.00 | 4.50 | 4.70 | % | 0.04 | 298 | 0 | 0.89 | 0.48 | 0.03 | -0.39 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 110.00 | 1.70 | 3.90 | 2.80 | 3.47 | -55.53 | -94.12% | 0.03 | 480 | 0 | 0.90 | 0.36 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 1.15 | 3.90 | 2.53 | 2.20 | % | 0.02 | 204 | 0 | 0.85 | 0.27 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 120.00 | 0.05 | 1.95 | 1.00 | 1.60 | -46.28 | -96.66% | 0.01 | 244 | 1 | 0.97 | 0.20 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 0.35 | 2.35 | 1.35 | 1.00 | % | 0.01 | 246 | 0 | 1.08 | 0.13 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 130.00 | 0.30 | 1.25 | 0.78 | 0.97 | % | 0.01 | 272 | 0 | 1.06 | 0.10 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 135.00 | 0.20 | 2.20 | 1.20 | 0.75 | -18.67 | -96.14% | 0.01 | 79 | 3 | 1.16 | 0.07 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 0.15 | 1.00 | 0.58 | 0.45 | -42.05 | -98.95% | 0.00 | 234 | 12 | 1.18 | 0.05 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.32 | % | 0.01 | 23 | 0 | 1.72 | 0.02 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.27 | -35.73 | -99.25% | 0.00 | 439 | 2 | 1.25 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.40 | -26.60 | -98.52% | 0.01 | 1 | 19 | 1.92 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 18.45 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.12 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 23.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.23 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.20 | -36.65 | -99.46% | 0.01 | 5 | 16 | 2.09 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.05 | -32.25 | -99.85% | 0.00 | 28 | 39 | 2.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.25 | -27.25 | -99.10% | 0.00 | 6 | 399 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.05 | -18.95 | -99.74% | 0.00 | 22 | 105 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.85 | 0.93 | 0.10 | -20.20 | -99.51% | 0.00 | 9 | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 10.40 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.11 | -15.89 | -99.32% | 0.00 | 36 | 88 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -11.50 | -99.57% | 0.00 | 15 | 368 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -7.23 | -99.32% | 0.00 | 28 | 132 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | -5.35 | -98.17% | 0.00 | 2 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.39 | +108.34% | 0.01 | 515 | 1 | 0.95 | -0.08 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 0.50 | 1.85 | 1.18 | 1.54 | +1.49 | +2,980.00% | 0.01 | 105 | 9 | 0.87 | -0.15 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 1.90 | 3.50 | 2.70 | 2.23 | % | 0.03 | 418 | 0 | 0.87 | -0.25 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 100.00 | 4.30 | 6.30 | 5.30 | 4.00 | % | 0.05 | 277 | 0 | 0.94 | -0.38 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 105.00 | 7.10 | 8.80 | 7.95 | 6.73 | % | 0.08 | 42 | 0 | 0.95 | -0.52 | 0.03 | -0.39 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 110.00 | 9.40 | 12.30 | 10.85 | 11.50 | +11.10 | +2,775.00% | 0.10 | 128 | 4 | 0.95 | -0.64 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 13.70 | 16.80 | 15.25 | 12.97 | +12.27 | +1,752.86% | 0.13 | 38 | 5 | 1.13 | -0.73 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 18.00 | 21.20 | 19.60 | 13.65 | +12.22 | +854.55% | 0.16 | 4 | 3 | 1.24 | -0.80 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 23.20 | 25.80 | 24.50 | 25.90 | +25.12 | +3,220.52% | 0.20 | 8 | 8 | 1.36 | -0.87 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 27.50 | 30.60 | 29.05 | 29.60 | +28.53 | +2,666.36% | 0.22 | 10 | 9 | 1.40 | -0.90 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 32.50 | 35.40 | 33.95 | 13.70 | +13.33 | +3,602.71% | 0.25 | 210 | 246 | 1.55 | -0.93 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 37.20 | 40.40 | 38.80 | 38.94 | +37.34 | +2,333.75% | 0.28 | 7 | 7 | 1.69 | -0.95 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 42.40 | 45.30 | 43.85 | 23.30 | +22.16 | +1,943.86% | 0.30 | 1 | 8 | 1.85 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 150.00 | 47.00 | 50.20 | 48.60 | 49.80 | +48.90 | +5,433.34% | 0.32 | 101 | 111 | 1.91 | -0.98 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 52.00 | 55.20 | 53.60 | 37.86 | +36.86 | +3,686.00% | 0.35 | 1 | 7 | 2.09 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 160.00 | 57.00 | 60.10 | 58.55 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.10 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 62.00 | 65.70 | 63.85 | 8.93 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.32 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 170.00 | 67.00 | 70.80 | 68.90 | 58.20 | +55.75 | +2,275.51% | 0.41 | 44 | 44 | 2.23 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 72.30 | 75.30 | 73.80 | 72.60 | +69.00 | +1,916.67% | 0.42 | 4 | 11 | 2.33 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 77.20 | 80.20 | 78.70 | 79.20 | +74.80 | +1,700.00% | 0.44 | 113 | 110 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 82.00 | 85.40 | 83.70 | 84.20 | +79.20 | +1,584.00% | 0.45 | 11 | 5 | 2.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 87.30 | 90.10 | 88.70 | 89.20 | +81.96 | +1,132.05% | 0.47 | 11 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 92.00 | 95.20 | 93.60 | 94.20 | +85.30 | +958.43% | 0.48 | 18 | 7 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 97.00 | 100.20 | 98.60 | 97.00 | +85.86 | +770.74% | 0.49 | 12 | 6 | 3.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 107.20 | 110.50 | 108.85 | 16.54 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 117.00 | 120.40 | 118.70 | 99.14 | +76.39 | +335.78% | 0.54 | 15 | 15 | 3.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 127.00 | 130.50 | 128.75 | % | 0.56 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 137.00 | 140.50 | 138.75 | 129.10 | % | 0.58 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 250.00 | 147.00 | 150.30 | 148.65 | % | 0.59 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 157.20 | 160.10 | 158.65 | % | 0.61 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 270.00 | 167.00 | 170.20 | 168.60 | % | 0.62 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 280.00 | 177.20 | 180.10 | 178.65 | % | 0.64 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 290.00 | 187.00 | 190.10 | 188.55 | % | 0.65 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 300.00 | 197.00 | 200.10 | 198.55 | % | 0.66 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST |