Options Chain for PRIMO BRANDS CORPORATION CLASS A COM SHS (PRMB) - $33.07 as of 5/30/2025 9:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 17.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 12.30 | 15.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 9.80 | 12.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 7.30 | 10.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.50 | 4.90 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 2.95 | 4.10 | 2.45 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.94 | 0.05 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 1.05 | 1.30 | 1.10 | +0.25 | +29.42% | 2 | 233 | 0.22 | 0.68 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 101 | 1,714 | 0.28 | 0.17 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 5,045 | 0.75 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.75 | 0.03 | 0.00 | 0.00% | 0 | 168 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 158 | 0.33 | -0.06 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.80 | 0.70 | +0.65 | +1,300.00% | 2 | 213 | 0.30 | -0.32 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 2.00 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 352 | 0.39 | -0.83 | 0.15 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 3.70 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 112 | 0.59 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 6.30 | 7.60 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 8.70 | 10.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 11.20 | 12.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 13.70 | 15.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 16.20 | 17.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |