Options Chain for PRIMO BRANDS CORPORATION CLASS A COM SHS (PRMB) - $31.87 as of 5/27/2025 3:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 18.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 13.90 | 15.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 11.50 | 12.70 | 12.47 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 9.40 | 10.20 | 9.41 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 6.80 | 7.80 | 9.70 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 4.80 | 5.20 | % | 0 | 0 | 0.39 | 0.90 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 2.85 | 3.00 | 2.80 | +0.29 | +11.56% | 50 | 572 | 0.32 | 0.76 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 1.25 | 1.35 | 1.20 | -0.05 | -4.00% | 2 | 208 | 0.28 | 0.51 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 1 | 600 | 0.26 | 0.24 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.09 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.35 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 237 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.68 | -0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.10 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 556 | 0.31 | -0.24 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 1.40 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 63 | 0.28 | -0.49 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1,134 | 0.28 | -0.76 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 5.10 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 413 | 0.37 | -0.91 | 0.05 | -0.01 | 5/8/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 7.60 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.97 | 0.02 | 0.00 | 4/28/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 9.90 | 10.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 12.40 | 13.20 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:59:03 PM EST |