Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $101.23 as of 5/7/2026 11:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.50 | 55.70 | 54.10 | % | 0.98 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 60.00 | 47.60 | 50.70 | 49.15 | 49.00 | +5.98 | +13.91% | 0.82 | 19 | 19 | 1.30 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 65.00 | 42.70 | 45.50 | 44.10 | 40.00 | % | 0.68 | 2 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 70.00 | 37.80 | 40.70 | 39.25 | 39.00 | +5.82 | +17.55% | 0.56 | 2 | 12 | 1.05 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 75.00 | 33.10 | 35.90 | 34.50 | % | 0.46 | 0 | 2 | 0.97 | 0.95 | 0.00 | -0.04 | 5/7/2026 2:58:54 PM EST | |||
| 80.00 | 28.50 | 31.20 | 29.85 | 28.17 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.89 | 0.92 | 0.01 | -0.05 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 85.00 | 24.10 | 26.60 | 25.35 | 21.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.65 | 0.88 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 90.00 | 19.70 | 22.20 | 20.95 | 18.50 | +3.00 | +19.36% | 0.23 | 2 | 24 | 0.63 | 0.82 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 95.00 | 15.70 | 18.50 | 17.10 | 16.40 | +5.10 | +45.14% | 0.18 | 4 | 19 | 0.58 | 0.75 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 100.00 | 12.20 | 14.50 | 13.35 | 12.80 | +0.65 | +5.35% | 0.13 | 113 | 175 | 0.53 | 0.66 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 105.00 | 9.30 | 10.50 | 9.90 | 9.62 | +0.92 | +10.58% | 0.09 | 104 | 67 | 0.54 | 0.57 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 110.00 | 7.40 | 8.00 | 7.70 | 7.80 | +0.80 | +11.43% | 0.07 | 255 | 397 | 0.56 | 0.47 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 115.00 | 5.10 | 6.20 | 5.65 | 5.70 | +1.50 | +35.72% | 0.05 | 73 | 126 | 0.57 | 0.38 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 120.00 | 4.00 | 4.70 | 4.35 | 4.30 | +0.20 | +4.88% | 0.04 | 85 | 1,121 | 0.59 | 0.31 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 125.00 | 3.00 | 3.70 | 3.35 | 3.80 | +0.50 | +15.16% | 0.03 | 269 | 229 | 0.60 | 0.25 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 130.00 | 2.20 | 2.95 | 2.58 | 2.30 | -0.25 | -9.81% | 0.02 | 35 | 47 | 0.62 | 0.21 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 135.00 | 1.65 | 2.50 | 2.08 | 2.05 | -0.53 | -20.55% | 0.02 | 532 | 773 | 0.66 | 0.17 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 140.00 | 1.25 | 2.15 | 1.70 | 1.80 | -0.20 | -10.00% | 0.01 | 6 | 20 | 0.69 | 0.14 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 145.00 | 1.00 | 2.15 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | 0.11 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 150.00 | 0.85 | 1.55 | 1.20 | 1.26 | +0.36 | +40.00% | 0.01 | 35 | 81 | 0.72 | 0.09 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 155.00 | 0.35 | 2.90 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.80 | 0.07 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 160.00 | 0.25 | 2.75 | 1.50 | 47.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.82 | 0.06 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 2:58:54 PM EST |
| 165.00 | 0.15 | 2.65 | 1.40 | 22.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.07 | 0.03 | 0.00 | -0.02 | 4/30/2026 | 5/7/2026 2:58:54 PM EST |
| 170.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.75 | 0.03 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.15 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 180.00 | 0.25 | 1.65 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.25 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.14 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.25 | -43.11% | 0.00 | 6 | 32 | 1.02 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 619 | 1.10 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 10 | 1,209 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 65.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.02 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.05 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 80.00 | 0.60 | 1.55 | 1.08 | 0.95 | -0.60 | -38.71% | 0.01 | 3 | 12 | 0.71 | -0.08 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 85.00 | 1.35 | 2.05 | 1.70 | 1.57 | -1.40 | -47.14% | 0.02 | 4 | 22 | 0.66 | -0.12 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 90.00 | 1.85 | 2.70 | 2.28 | 2.45 | -1.45 | -37.18% | 0.03 | 9 | 44 | 0.62 | -0.18 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 95.00 | 2.75 | 3.40 | 3.08 | 2.95 | -2.74 | -48.16% | 0.03 | 22 | 20 | 0.59 | -0.25 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 100.00 | 4.10 | 4.50 | 4.30 | 4.80 | -3.70 | -43.53% | 0.04 | 35 | 57 | 0.56 | -0.34 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 105.00 | 5.80 | 6.40 | 6.10 | 6.30 | -4.70 | -42.73% | 0.06 | 31 | 37 | 0.55 | -0.43 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 110.00 | 8.10 | 8.80 | 8.45 | 8.85 | -0.31 | -3.39% | 0.08 | 14 | 5 | 0.55 | -0.53 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 115.00 | 11.10 | 12.10 | 11.60 | 12.40 | -7.05 | -36.25% | 0.10 | 75 | 183 | 0.59 | -0.62 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST |
| 120.00 | 14.50 | 16.60 | 15.55 | 13.88 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.59 | -0.69 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 125.00 | 18.00 | 20.30 | 19.15 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.57 | -0.75 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 130.00 | 22.20 | 25.20 | 23.70 | 2.89 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.58 | -0.79 | 0.01 | -0.08 | 4/29/2026 | 5/7/2026 2:58:54 PM EST |
| 135.00 | 26.50 | 29.60 | 28.05 | 34.00 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.77 | -0.83 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 140.00 | 30.70 | 33.60 | 32.15 | % | 0.23 | 0 | 16 | 0.80 | -0.86 | 0.01 | -0.06 | 5/7/2026 2:58:54 PM EST | |||
| 145.00 | 35.40 | 38.90 | 37.15 | % | 0.26 | 0 | 22 | 0.87 | -0.89 | 0.01 | -0.06 | 5/7/2026 2:58:54 PM EST | |||
| 150.00 | 40.70 | 43.60 | 42.15 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.88 | -0.91 | 0.01 | -0.05 | 4/22/2026 | 5/7/2026 2:58:54 PM EST |
| 155.00 | 45.50 | 48.50 | 47.00 | 38.46 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.92 | -0.93 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 160.00 | 50.60 | 52.70 | 51.65 | 44.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.96 | -0.94 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 165.00 | 55.10 | 58.10 | 56.60 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.06 | -0.97 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 2:58:54 PM EST |
| 170.00 | 60.40 | 63.00 | 61.70 | 68.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.06 | -0.97 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 175.00 | 64.80 | 68.10 | 66.45 | % | 0.38 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 180.00 | 70.30 | 72.90 | 71.60 | 79.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.10 | -0.98 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 185.00 | 74.80 | 78.10 | 76.45 | % | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 190.00 | 79.60 | 83.10 | 81.35 | % | 0.43 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:54 PM EST | |||
| 195.00 | 84.50 | 88.00 | 86.25 | 29.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 5/7/2026 2:58:54 PM EST |
| 200.00 | 89.80 | 92.90 | 91.35 | 85.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:54 PM EST |
| 210.00 | 99.80 | 102.90 | 101.35 | % | 0.48 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 220.00 | 109.80 | 112.90 | 111.35 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 230.00 | 119.80 | 122.90 | 121.35 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 240.00 | 129.40 | 133.30 | 131.35 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 250.00 | 139.80 | 142.90 | 141.35 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 260.00 | 149.80 | 152.90 | 151.35 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 270.00 | 159.80 | 162.90 | 161.35 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 280.00 | 169.40 | 173.30 | 171.35 | % | 0.61 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 290.00 | 179.40 | 183.30 | 181.35 | % | 0.63 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST | |||
| 300.00 | 189.40 | 193.30 | 191.35 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:54 PM EST |