Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $85.50 as of 6/24/2026 8:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.00 | 54.90 | 50.45 | % | 1.44 | 0 | 0 | EST | |||||||
| 37.50 | 43.70 | 52.60 | 48.15 | % | 1.28 | 0 | 0 | EST | |||||||
| 40.00 | 41.30 | 50.20 | 45.75 | % | 1.14 | 0 | 0 | EST | |||||||
| 42.50 | 39.00 | 47.90 | 43.45 | % | 1.02 | 0 | 0 | EST | |||||||
| 45.00 | 36.70 | 45.60 | 41.15 | % | 0.91 | 0 | 0 | EST | |||||||
| 47.50 | 34.40 | 43.30 | 38.85 | % | 0.82 | 0 | 0 | EST | |||||||
| 50.00 | 34.60 | 37.90 | 36.25 | % | 0.72 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.03 | 6/23/2026 3:59:56 PM EST | |||
| 55.00 | 30.30 | 33.80 | 32.05 | % | 0.58 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.04 | 6/23/2026 3:59:56 PM EST | |||
| 60.00 | 26.10 | 29.10 | 27.60 | 68.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.06 | 5/26/2026 | 6/23/2026 3:59:56 PM EST |
| 65.00 | 22.40 | 25.20 | 23.80 | 14.75 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.97 | 0.82 | 0.01 | -0.07 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 70.00 | 18.30 | 21.60 | 19.95 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.92 | 0.76 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 75.00 | 15.90 | 17.90 | 16.90 | 16.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.92 | 0.69 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 77.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 12.40 | 15.10 | 13.75 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.87 | 0.63 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 82.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 9.90 | 12.30 | 11.10 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.85 | 0.55 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 87.50 | 8.40 | 11.70 | 10.05 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | 0.52 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 90.00 | 8.00 | 10.60 | 9.30 | 10.41 | 0.00 | 0.00% | 0.10 | 0 | 528 | 0.86 | 0.49 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 92.50 | 7.10 | 9.30 | 8.20 | % | 0.09 | 0 | 0 | 0.85 | 0.45 | 0.01 | -0.09 | 6/23/2026 3:59:56 PM EST | |||
| 95.00 | 6.40 | 8.90 | 7.65 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.86 | 0.42 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 97.50 | 5.80 | 7.70 | 6.75 | % | 0.07 | 0 | 0 | 0.85 | 0.39 | 0.01 | -0.09 | 6/23/2026 3:59:56 PM EST | |||
| 100.00 | 5.10 | 6.90 | 6.00 | 3.77 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.84 | 0.36 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 105.00 | 4.00 | 5.60 | 4.80 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.84 | 0.31 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 110.00 | 2.95 | 4.90 | 3.93 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 339 | 0.84 | 0.27 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 115.00 | 2.20 | 4.10 | 3.15 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.84 | 0.23 | 0.01 | -0.07 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 120.00 | 1.55 | 3.30 | 2.43 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 1,947 | 0.88 | 0.20 | 0.01 | -0.06 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 125.00 | 1.35 | 3.00 | 2.18 | 6.38 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.86 | 0.17 | 0.01 | -0.06 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 130.00 | 0.55 | 2.50 | 1.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.80 | 0.15 | 0.01 | -0.05 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 135.00 | 0.30 | 2.15 | 1.23 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | 0.13 | 0.01 | -0.05 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 140.00 | 0.40 | 1.95 | 1.18 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.84 | 0.11 | 0.01 | -0.04 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 1.80 | 0.93 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.78 | 0.09 | 0.01 | -0.04 | 6/9/2026 | 6/23/2026 3:59:56 PM EST |
| 150.00 | 0.05 | 1.50 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1,754 | 0.80 | 0.08 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 6.49 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | 0.07 | 0.00 | -0.03 | 6/4/2026 | 6/23/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.05 | 0.00 | -0.03 | 6/10/2026 | 6/23/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.14 | 0.05 | 0.00 | -0.02 | 6/9/2026 | 6/23/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.17 | 0.04 | 0.00 | -0.02 | 6/10/2026 | 6/23/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.03 | 0.00 | -0.02 | 5/6/2026 | 6/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.23 | 0.03 | 0.00 | -0.02 | 6/11/2026 | 6/23/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 6/23/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.02 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.21 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 6/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.44 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 12.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/23/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/23/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.30 | 2.65 | % | 0.08 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 5.30 | 2.65 | % | 0.07 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 5.40 | 2.70 | % | 0.07 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 5.50 | 2.75 | % | 0.06 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 5.60 | 2.80 | % | 0.06 | 0 | 0 | EST | |||||||
| 47.50 | 0.00 | 5.80 | 2.90 | % | 0.06 | 0 | 0 | EST | |||||||
| 50.00 | 1.20 | 1.80 | 1.50 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.08 | -0.06 | 0.00 | -0.03 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 55.00 | 1.30 | 2.65 | 1.98 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.99 | -0.09 | 0.01 | -0.04 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 60.00 | 2.15 | 3.80 | 2.98 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.98 | -0.13 | 0.01 | -0.06 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 65.00 | 3.10 | 4.40 | 3.75 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.91 | -0.18 | 0.01 | -0.07 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 70.00 | 4.40 | 6.00 | 5.20 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.89 | -0.24 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 75.00 | 5.90 | 7.80 | 6.85 | 7.31 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.86 | -0.31 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 77.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 8.20 | 10.10 | 9.15 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.86 | -0.37 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 82.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 10.60 | 12.70 | 11.65 | 12.32 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.84 | -0.45 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 87.50 | 12.00 | 14.20 | 13.10 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.84 | -0.48 | 0.01 | -0.09 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 90.00 | 12.80 | 15.90 | 14.35 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.81 | -0.51 | 0.01 | -0.09 | 6/15/2026 | 6/23/2026 3:59:56 PM EST |
| 92.50 | 14.50 | 17.60 | 16.05 | % | 0.17 | 0 | 0 | 0.82 | -0.55 | 0.01 | -0.09 | 6/23/2026 3:59:56 PM EST | |||
| 95.00 | 16.40 | 19.50 | 17.95 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.83 | -0.58 | 0.01 | -0.09 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 97.50 | 18.20 | 21.20 | 19.70 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | -0.61 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 100.00 | 19.90 | 23.00 | 21.45 | 22.71 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.82 | -0.64 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 105.00 | 23.80 | 26.30 | 25.05 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.79 | -0.69 | 0.01 | -0.08 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 110.00 | 27.90 | 30.90 | 29.40 | 33.05 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.81 | -0.73 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 115.00 | 31.70 | 34.90 | 33.30 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 65 | 0.76 | -0.77 | 0.01 | -0.07 | 6/17/2026 | 6/23/2026 3:59:56 PM EST |
| 120.00 | 35.70 | 39.00 | 37.35 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.71 | -0.81 | 0.01 | -0.06 | 5/27/2026 | 6/23/2026 3:59:56 PM EST |
| 125.00 | 40.70 | 43.50 | 42.10 | 28.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.69 | -0.83 | 0.01 | -0.06 | 6/18/2026 | 6/23/2026 3:59:56 PM EST |
| 130.00 | 45.20 | 48.50 | 46.85 | 34.76 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.65 | -0.85 | 0.01 | -0.05 | 6/15/2026 | 6/23/2026 3:59:56 PM EST |
| 135.00 | 49.60 | 53.00 | 51.30 | % | 0.38 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.05 | 6/23/2026 3:59:56 PM EST | |||
| 140.00 | 53.90 | 58.00 | 55.95 | 24.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.08 | -0.89 | 0.01 | -0.04 | 6/8/2026 | 6/23/2026 3:59:56 PM EST |
| 145.00 | 59.60 | 62.50 | 61.05 | % | 0.42 | 0 | 1 | 1.09 | -0.91 | 0.01 | -0.04 | 6/23/2026 3:59:56 PM EST | |||
| 150.00 | 63.80 | 67.40 | 65.60 | 47.06 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.12 | -0.92 | 0.00 | -0.04 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 155.00 | 68.70 | 72.30 | 70.50 | 58.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -0.93 | 0.00 | -0.03 | 6/12/2026 | 6/23/2026 3:59:56 PM EST |
| 160.00 | 73.20 | 77.40 | 75.30 | % | 0.47 | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.03 | 6/23/2026 3:59:56 PM EST | |||
| 165.00 | 77.90 | 82.30 | 80.10 | % | 0.49 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.02 | 6/23/2026 3:59:56 PM EST | |||
| 170.00 | 83.10 | 87.30 | 85.20 | % | 0.50 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.02 | 6/23/2026 3:59:56 PM EST | |||
| 175.00 | 88.00 | 92.40 | 90.20 | % | 0.52 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.02 | 6/23/2026 3:59:56 PM EST | |||
| 180.00 | 93.00 | 97.30 | 95.15 | % | 0.53 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.02 | 6/23/2026 3:59:56 PM EST | |||
| 185.00 | 97.90 | 102.10 | 100.00 | % | 0.54 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 190.00 | 102.80 | 107.10 | 104.95 | % | 0.55 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 195.00 | 107.90 | 112.10 | 110.00 | % | 0.56 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 200.00 | 112.70 | 117.10 | 114.90 | % | 0.57 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 210.00 | 122.70 | 127.10 | 124.90 | % | 0.59 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 220.00 | 132.90 | 137.10 | 135.00 | % | 0.61 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 230.00 | 142.70 | 147.10 | 144.90 | % | 0.63 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 240.00 | 152.90 | 157.10 | 155.00 | % | 0.65 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 250.00 | 162.90 | 167.20 | 165.05 | % | 0.66 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 260.00 | 172.90 | 177.10 | 175.00 | % | 0.67 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 270.00 | 182.80 | 187.10 | 184.95 | % | 0.68 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 280.00 | 192.70 | 197.20 | 194.95 | % | 0.70 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 290.00 | 202.70 | 207.10 | 204.90 | % | 0.71 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 300.00 | 212.70 | 217.10 | 214.90 | % | 0.72 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST |