Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $111.21 as of 8/12/2025 1:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 85.00 | 88.90 | 86.95 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 82.20 | 86.40 | 84.30 | % | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 32.50 | 79.90 | 83.90 | 81.90 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 77.20 | 81.40 | 79.30 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 37.50 | 74.70 | 78.90 | 76.80 | % | 2.05 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 40.00 | 72.20 | 76.50 | 74.35 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 42.50 | 69.80 | 74.00 | 71.90 | % | 1.69 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 45.00 | 67.30 | 71.50 | 69.40 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 47.50 | 64.80 | 69.00 | 66.90 | % | 1.41 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 50.00 | 62.40 | 66.50 | 64.45 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 52.50 | 59.90 | 64.00 | 61.95 | % | 1.18 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 55.00 | 57.30 | 61.50 | 59.40 | 38.20 | 0.00 | 0.00% | 1.08 | 0 | 19 | 6.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 57.50 | 54.90 | 59.00 | 56.95 | % | 0.99 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 60.00 | 52.40 | 56.40 | 54.40 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 62.50 | 49.90 | 53.90 | 51.90 | 26.21 | 0.00 | 0.00% | 0.83 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:05 PM EST |
| 65.00 | 47.40 | 51.30 | 49.35 | 9.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:05 PM EST |
| 67.50 | 44.90 | 48.80 | 46.85 | 28.50 | 0.00 | 0.00% | 0.69 | 0 | 18 | 4.77 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 42.50 | 46.30 | 44.40 | 20.45 | 0.00 | 0.00% | 0.63 | 0 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:05 PM EST |
| 72.50 | 40.00 | 43.80 | 41.90 | 21.00 | 0.00 | 0.00% | 0.58 | 0 | 26 | 4.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 75.00 | 37.30 | 41.50 | 39.40 | 36.74 | 0.00 | 0.00% | 0.53 | 0 | 24 | 4.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 77.50 | 34.90 | 39.00 | 36.95 | 25.20 | 0.00 | 0.00% | 0.48 | 0 | 47 | 3.76 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 80.00 | 32.60 | 36.30 | 34.45 | 26.90 | 0.00 | 0.00% | 0.43 | 0 | 127 | 3.42 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 82.50 | 30.10 | 33.80 | 31.95 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 570 | 3.15 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 85.00 | 27.40 | 31.30 | 29.35 | 29.00 | +7.86 | +37.19% | 0.35 | 35 | 55 | 3.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 87.50 | 25.10 | 28.80 | 26.95 | 25.80 | 0.00 | 0.00% | 0.31 | 0 | 80 | 2.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 90.00 | 22.60 | 25.20 | 23.90 | 21.65 | 0.00 | 0.00% | 0.27 | 0 | 660 | 1.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 92.50 | 20.70 | 23.10 | 21.90 | 19.15 | 0.00 | 0.00% | 0.24 | 0 | 366 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 95.00 | 18.20 | 20.00 | 19.10 | 16.60 | +0.10 | +0.61% | 0.20 | 1 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 97.50 | 16.50 | 17.30 | 16.90 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 141 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 100.00 | 13.80 | 15.00 | 14.40 | 12.05 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 105.00 | 9.10 | 10.10 | 9.60 | 8.23 | +1.85 | +29.00% | 0.09 | 1 | 151 | 0.77 | 0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 110.00 | 4.40 | 5.60 | 5.00 | 2.90 | +0.27 | +10.27% | 0.05 | 1 | 30 | 0.47 | 0.84 | 0.05 | -0.19 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 115.00 | 1.20 | 1.60 | 1.40 | 1.20 | -0.30 | -20.00% | 0.01 | 1 | 21 | 0.36 | 0.45 | 0.10 | -0.27 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.09 | 0.04 | -0.10 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 8/12/2025 12:59:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 12:59:05 PM EST |
| 52.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 12:59:05 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 5.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:59:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 322 | 3.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 83 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | -0.02 | 0.01 | -0.02 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 110.00 | 0.25 | 0.60 | 0.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.16 | 0.05 | -0.19 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 115.00 | 1.75 | 2.25 | 2.00 | 1.75 | -2.35 | -57.32% | 0.02 | 1 | 4 | 0.38 | -0.55 | 0.10 | -0.27 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 120.00 | 4.80 | 7.70 | 6.25 | 8.56 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.05 | -0.91 | 0.04 | -0.10 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 125.00 | 9.90 | 12.20 | 11.05 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 130.00 | 15.00 | 17.30 | 16.15 | 16.00 | -1.89 | -10.57% | 0.12 | 15 | 20 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 135.00 | 18.70 | 22.80 | 20.75 | % | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 140.00 | 23.70 | 27.80 | 25.75 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 145.00 | 28.70 | 32.80 | 30.75 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 150.00 | 33.70 | 37.80 | 35.75 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 155.00 | 38.70 | 42.80 | 40.75 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 160.00 | 43.70 | 47.80 | 45.75 | % | 0.29 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 165.00 | 48.70 | 52.80 | 50.75 | % | 0.31 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |