Options Chain for PRIMERICA INC COM (PRI) - $272.52 as of 5/28/2025 5:09:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 144.10 | 153.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 139.00 | 148.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 134.20 | 143.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 129.20 | 138.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 124.10 | 133.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 119.20 | 128.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 114.10 | 123.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 109.10 | 118.10 | 92.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 104.30 | 113.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 99.30 | 108.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 94.10 | 103.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 89.30 | 98.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 84.20 | 93.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 79.20 | 88.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 190.00 | 74.40 | 83.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 195.00 | 69.50 | 78.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 200.00 | 64.30 | 73.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 210.00 | 54.50 | 63.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 44.50 | 53.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 230.00 | 34.80 | 43.80 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 240.00 | 25.20 | 34.10 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 250.00 | 16.10 | 25.50 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 260.00 | 7.30 | 17.00 | % | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.14 | 5/28/2025 3:59:49 PM EST | |||
| 270.00 | 1.00 | 10.00 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.51 | 0.03 | -0.17 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 280.00 | 0.05 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.28 | 0.02 | -0.14 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 290.00 | 0.30 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.21 | 0.11 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 5/28/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/28/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 4.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 4.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 12/16/2024 | 5/28/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 4.70 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.06 | 12/16/2024 | 5/28/2025 3:59:49 PM EST |
| 250.00 | 0.05 | 6.60 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.14 | 0.01 | -0.08 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 8.10 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.30 | 0.02 | -0.14 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 270.00 | 2.00 | 11.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.49 | 0.03 | -0.17 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 280.00 | 8.60 | 17.90 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.72 | 0.02 | -0.14 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 290.00 | 17.80 | 27.00 | % | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 300.00 | 27.40 | 36.40 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 4/10/2025 | 5/28/2025 3:59:49 PM EST |
| 310.00 | 37.90 | 46.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 320.00 | 47.30 | 56.30 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:49 PM EST |
| 330.00 | 57.30 | 66.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 340.00 | 67.30 | 76.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 350.00 | 77.30 | 86.30 | 113.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:49 PM EST |
| 360.00 | 87.30 | 96.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 370.00 | 97.30 | 106.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 380.00 | 107.30 | 116.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 390.00 | 117.30 | 126.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 400.00 | 127.30 | 136.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 410.00 | 137.30 | 146.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 420.00 | 147.30 | 156.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |