Options Chain for PRIMERICA INC COM (PRI) - $301.73 as of 11/22/2024 9:00:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 187.00 | 196.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 115.00 | 182.00 | 191.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 120.00 | 177.00 | 186.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 125.00 | 172.00 | 181.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 130.00 | 167.00 | 176.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 135.00 | 162.00 | 171.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 140.00 | 157.00 | 166.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 145.00 | 152.00 | 161.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 150.00 | 147.00 | 156.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 155.00 | 142.00 | 152.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 160.00 | 137.00 | 146.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 165.00 | 132.00 | 141.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 170.00 | 127.00 | 136.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 175.00 | 122.00 | 132.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 180.00 | 118.00 | 127.00 | 45.00 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/22/2024 4:00:03 PM EST |
| 185.00 | 113.00 | 122.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 190.00 | 108.00 | 117.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 195.00 | 103.00 | 112.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 200.00 | 98.00 | 107.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 210.00 | 88.00 | 97.60 | 27.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/22/2024 4:00:03 PM EST |
| 220.00 | 78.00 | 87.70 | 19.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/22/2024 4:00:03 PM EST |
| 230.00 | 68.00 | 77.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 240.00 | 58.00 | 67.90 | 40.77 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.07 | 10/24/2024 | 11/22/2024 4:00:03 PM EST |
| 250.00 | 48.00 | 56.90 | 19.71 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 7/29/2024 | 11/22/2024 4:00:03 PM EST |
| 260.00 | 38.00 | 47.00 | 20.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.09 | 11/5/2024 | 11/22/2024 4:00:03 PM EST |
| 270.00 | 28.00 | 35.00 | 31.50 | +1.50 | +5.00% | 2 | 8 | 0.38 | 0.93 | 0.01 | -0.12 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 280.00 | 19.00 | 27.90 | 22.95 | -3.00 | -11.57% | 5 | 5 | 0.13 | 0.86 | 0.01 | -0.15 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 290.00 | 10.00 | 19.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.18 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 300.00 | 2.10 | 12.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.58 | 0.02 | -0.19 | 11/6/2024 | 11/22/2024 4:00:03 PM EST |
| 310.00 | 0.05 | 10.00 | % | 0 | 0 | 0.21 | 0.39 | 0.02 | -0.17 | 11/22/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.14 | 11/22/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.13 | 0.01 | -0.09 | 11/18/2024 | 11/22/2024 4:00:03 PM EST |
| 340.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.07 | 0.01 | -0.06 | 11/6/2024 | 11/22/2024 4:00:03 PM EST |
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 11/22/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/22/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.55 | 4.50 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/22/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/22/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.55 | 14.90 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/22/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/22/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.80 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/22/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/22/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 240.00 | 0.10 | 0.90 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/22/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 4.80 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.07 | 10/23/2024 | 11/22/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.09 | 11/22/2024 4:00:03 PM EST | |||
| 270.00 | 0.05 | 10.00 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.12 | 11/22/2024 4:00:03 PM EST | |||
| 280.00 | 0.10 | 10.00 | % | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.15 | 11/22/2024 4:00:03 PM EST | |||
| 290.00 | 0.20 | 10.00 | 54.46 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.18 | 6/25/2024 | 11/22/2024 4:00:03 PM EST |
| 300.00 | 0.20 | 10.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.42 | 0.02 | -0.19 | 11/20/2024 | 11/22/2024 4:00:03 PM EST |
| 310.00 | 5.10 | 15.00 | % | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.17 | 11/22/2024 4:00:03 PM EST | |||
| 320.00 | 14.10 | 23.00 | % | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.14 | 11/22/2024 4:00:03 PM EST | |||
| 330.00 | 23.50 | 33.00 | % | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.09 | 11/22/2024 4:00:03 PM EST | |||
| 340.00 | 33.50 | 43.00 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.06 | 11/22/2024 4:00:03 PM EST | |||
| 350.00 | 43.30 | 53.00 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 11/22/2024 4:00:03 PM EST | |||
| 360.00 | 53.70 | 63.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 370.00 | 63.60 | 73.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 380.00 | 73.30 | 83.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 390.00 | 83.70 | 93.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 400.00 | 93.60 | 103.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST |