Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $114.59 as of 8/13/2025 7:54:51 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 | 84.10 | 88.30 | 86.20 | % | 3.13 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 81.60 | 85.80 | 83.70 | % | 2.79 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 32.50 | 79.00 | 83.30 | 81.15 | % | 2.50 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 35.00 | 76.60 | 80.70 | 78.65 | % | 2.25 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 37.50 | 74.10 | 78.40 | 76.25 | % | 2.03 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 40.00 | 71.60 | 75.90 | 73.75 | % | 1.84 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 42.50 | 69.10 | 73.30 | 71.20 | 32.80 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 66.70 | 70.80 | 68.75 | % | 1.53 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 47.50 | 64.20 | 68.40 | 66.30 | % | 1.40 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 61.70 | 65.90 | 63.80 | % | 1.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 52.50 | 59.10 | 63.50 | 61.30 | % | 1.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 55.00 | 56.70 | 60.80 | 58.75 | % | 1.07 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 57.50 | 54.20 | 58.50 | 56.35 | 5.70 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 51.70 | 56.00 | 53.85 | 6.20 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:48 PM EST |
| 62.50 | 49.20 | 53.50 | 51.35 | 6.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 46.80 | 51.00 | 48.90 | 43.00 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 67.50 | 44.40 | 48.30 | 46.35 | 19.60 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 41.90 | 45.50 | 43.70 | 12.36 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:48 PM EST |
| 72.50 | 39.40 | 42.70 | 41.05 | 7.72 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 37.00 | 40.90 | 38.95 | 37.25 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 77.50 | 34.50 | 38.00 | 36.25 | 25.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 32.30 | 35.90 | 34.10 | 32.80 | 0.00 | 0.00% | 0.43 | 0 | 64 | 1.04 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 82.50 | 30.20 | 32.30 | 31.25 | 8.86 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 27.70 | 30.00 | 28.85 | 29.10 | 0.00 | 0.00% | 0.34 | 0 | 50 | 0.77 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 87.50 | 25.30 | 27.50 | 26.40 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.71 | 0.97 | 0.00 | -0.02 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 24.00 | 24.60 | 24.30 | 23.50 | +0.57 | +2.49% | 0.27 | 2 | 666 | 0.63 | 0.96 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 92.50 | 20.40 | 23.70 | 22.05 | 14.17 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.74 | 0.95 | 0.01 | -0.03 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 18.30 | 21.30 | 19.80 | 16.49 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.69 | 0.92 | 0.01 | -0.04 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 97.50 | 16.10 | 18.30 | 17.20 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.57 | 0.89 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 100.00 | 14.60 | 15.80 | 15.20 | 14.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.37 | 0.85 | 0.02 | -0.06 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 105.00 | 10.70 | 11.80 | 11.25 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.38 | 0.76 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 110.00 | 7.20 | 8.30 | 7.75 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.37 | 0.65 | 0.03 | -0.09 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 115.00 | 4.60 | 5.40 | 5.00 | 4.80 | -0.33 | -6.44% | 0.04 | 23 | 223 | 0.36 | 0.51 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 120.00 | 2.55 | 3.60 | 3.08 | 2.75 | -0.95 | -25.68% | 0.03 | 21 | 21 | 0.36 | 0.37 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 125.00 | 1.30 | 2.45 | 1.88 | 1.30 | -0.30 | -18.75% | 0.02 | 3 | 16 | 0.37 | 0.24 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 130.00 | 0.50 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.14 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/13/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.77 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.55 | -0.03 | 0.00 | -0.02 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.54 | -0.21 | -28.00% | 0.01 | 1 | 6 | 0.62 | -0.04 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 1.80 | 0.90 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.05 | 0.01 | -0.03 | 7/31/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.71 | -0.08 | 0.01 | -0.04 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.05 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.90 | 1.90 | 1.40 | 1.25 | -0.01 | -0.80% | 0.01 | 16 | 15 | 0.44 | -0.15 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 105.00 | 1.80 | 2.95 | 2.38 | 2.08 | +0.13 | +6.67% | 0.02 | 23 | 38 | 0.42 | -0.24 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 110.00 | 3.10 | 4.50 | 3.80 | % | 0.03 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.09 | 8/13/2025 3:59:48 PM EST | |||
| 115.00 | 5.40 | 6.60 | 6.00 | 5.00 | 0.00 | 0.00% | 0.05 | 5 | 14 | 0.39 | -0.49 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 120.00 | 7.60 | 10.90 | 9.25 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.08 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 11.70 | 13.90 | 12.80 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.76 | 0.02 | -0.06 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 130.00 | 15.90 | 18.80 | 17.35 | % | 0.13 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.04 | 8/13/2025 3:59:48 PM EST | |||
| 135.00 | 20.80 | 23.40 | 22.10 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 140.00 | 24.60 | 28.50 | 26.55 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 29.90 | 33.50 | 31.70 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 150.00 | 34.70 | 38.50 | 36.60 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 39.70 | 43.40 | 41.55 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 44.70 | 48.50 | 46.60 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 49.70 | 53.50 | 51.60 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |