Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $50.15 as of 9/6/2024 4:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.50 | 33.50 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 27.30 | 31.00 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 24.70 | 28.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 22.20 | 26.00 | 28.60 | 0.00 | 0.00% | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 20.20 | 23.20 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 17.90 | 20.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 15.40 | 18.30 | 11.18 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 12.30 | 16.00 | 13.35 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 10.30 | 13.30 | 9.86 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 8.20 | 10.80 | 13.80 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.97 | 0.01 | -0.01 | 7/17/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 5.40 | 8.50 | % | 0 | 0 | 1.35 | 0.91 | 0.03 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 3.80 | 5.80 | 7.74 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.78 | 0.06 | -0.05 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 1.90 | 4.70 | 8.63 | 0.00 | 0.00% | 0 | 178 | 0.72 | 0.61 | 0.08 | -0.06 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.75 | 1.40 | 6.36 | 0.00 | 0.00% | 0 | 917 | 0.43 | 0.40 | 0.09 | -0.06 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.30 | 1.20 | 0.43 | -1.47 | -77.37% | 11 | 50 | 0.50 | 0.21 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 738 | 1.06 | 0.09 | 0.04 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 53 | 1.22 | 0.03 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1,531 | 0.99 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.00 | 0.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 1.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 141 | 1.02 | -0.03 | 0.01 | -0.01 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 1.15 | 2.85 | 0.00 | 0.00% | 0 | 168 | 0.97 | -0.09 | 0.03 | -0.03 | 4/25/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.15 | 1.45 | 0.45 | +0.10 | +28.58% | 1 | 500 | 0.56 | -0.22 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.40 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.39 | 0.08 | -0.06 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 1.95 | 2.95 | 2.35 | +0.75 | +46.88% | 13 | 743 | 0.44 | -0.60 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 3.80 | 4.50 | 3.14 | 0.00 | 0.00% | 0 | 2,406 | 0.33 | -0.79 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 6.10 | 8.40 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.91 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 8.10 | 9.80 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.97 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 10.60 | 12.60 | 4.93 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 13.20 | 15.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 14.20 | 18.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 20.40 | 23.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 25.30 | 27.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 30.20 | 33.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |