Options Chain for PRIMERICA INC COM (PRI) - $219.34 as of 5/3/2024 3:00:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 103.10 | 113.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 98.10 | 108.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 93.10 | 103.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 88.10 | 98.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 83.10 | 93.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 78.10 | 88.00 | 57.40 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 140.00 | 73.10 | 83.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 68.10 | 78.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 150.00 | 63.10 | 73.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 58.10 | 68.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 54.00 | 63.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:46 PM EST | |||
| 165.00 | 49.00 | 59.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:46 PM EST | |||
| 170.00 | 44.00 | 54.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:46 PM EST | |||
| 175.00 | 39.00 | 49.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.07 | 5/3/2024 3:59:46 PM EST | |||
| 180.00 | 34.00 | 44.00 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.08 | 5/3/2024 3:59:46 PM EST | |||
| 185.00 | 29.10 | 39.00 | % | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.10 | 5/3/2024 3:59:46 PM EST | |||
| 190.00 | 24.10 | 34.00 | 26.10 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.93 | 0.01 | -0.13 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 195.00 | 20.00 | 29.90 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.90 | 0.01 | -0.17 | 4/19/2024 | 5/3/2024 3:59:46 PM EST |
| 200.00 | 15.10 | 25.00 | 19.00 | 0.00 | 0.00% | 0 | 61 | 0.84 | 0.84 | 0.01 | -0.21 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 210.00 | 10.50 | 17.00 | 16.05 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.69 | 0.02 | -0.28 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 220.00 | 3.40 | 9.90 | 6.00 | -4.00 | -40.00% | 1 | 114 | 0.47 | 0.48 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 230.00 | 0.10 | 10.00 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.27 | 0.02 | -0.22 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.12 | 0.01 | -0.13 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 250.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.04 | 0.01 | -0.06 | 4/15/2024 | 5/3/2024 3:59:46 PM EST |
| 260.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.01 | 0.00 | -0.02 | 4/12/2024 | 5/3/2024 3:59:46 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 300.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/3/2024 3:59:46 PM EST |
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 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 | 2.92 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.42 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 150.00 | 0.25 | 10.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 31 | 1.71 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:46 PM EST | |||
| 175.00 | 0.05 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 1,551 | 0.88 | -0.01 | 0.00 | -0.07 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 0.05 | 10.00 | 1.80 | 0.00 | 0.00% | 0 | 56 | 1.01 | -0.02 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 0.05 | 7.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.04 | 0.00 | -0.10 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 0.05 | 10.00 | 1.95 | 0.00 | 0.00% | 0 | 29 | 0.83 | -0.07 | 0.01 | -0.13 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 195.00 | 0.05 | 10.00 | 3.10 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.10 | 0.01 | -0.17 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 200.00 | 1.35 | 4.50 | 2.81 | -2.29 | -44.91% | 10 | 913 | 0.57 | -0.16 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 210.00 | 3.30 | 5.50 | 7.90 | 0.00 | 0.00% | 0 | 40 | 0.47 | -0.31 | 0.02 | -0.28 | 4/19/2024 | 5/3/2024 3:59:46 PM EST |
| 220.00 | 2.00 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.52 | 0.02 | -0.28 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 230.00 | 9.00 | 19.00 | 15.32 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.73 | 0.02 | -0.22 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 240.00 | 18.00 | 28.00 | % | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.13 | 5/3/2024 3:59:46 PM EST | |||
| 250.00 | 27.10 | 37.00 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.06 | 5/3/2024 3:59:46 PM EST | |||
| 260.00 | 37.10 | 47.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 270.00 | 47.10 | 57.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 280.00 | 57.10 | 67.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 290.00 | 67.10 | 77.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 300.00 | 77.10 | 87.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 310.00 | 87.10 | 97.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 320.00 | 97.10 | 107.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 330.00 | 107.10 | 117.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 340.00 | 117.10 | 127.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 350.00 | 127.10 | 137.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 360.00 | 137.10 | 147.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 370.00 | 147.10 | 157.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |