Options Chain for PRIMERICA INC COM (PRI) - $270.95 as of 9/18/2025 6:18:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 148.60 | 157.60 | 153.10 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 125.00 | 143.60 | 152.60 | 148.10 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 130.00 | 138.60 | 147.60 | 143.10 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 135.00 | 133.60 | 142.60 | 138.10 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 140.00 | 128.60 | 137.60 | 133.10 | % | 0.95 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 145.00 | 123.60 | 132.60 | 128.10 | % | 0.88 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 150.00 | 118.20 | 127.70 | 122.95 | % | 0.82 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 155.00 | 113.50 | 122.70 | 118.10 | % | 0.76 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 160.00 | 108.50 | 117.70 | 113.10 | % | 0.71 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 165.00 | 103.50 | 112.70 | 108.10 | % | 0.66 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 170.00 | 98.50 | 107.70 | 103.10 | % | 0.61 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 175.00 | 93.60 | 102.60 | 98.10 | % | 0.56 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 180.00 | 88.60 | 97.70 | 93.15 | % | 0.52 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 185.00 | 83.60 | 92.70 | 88.15 | % | 0.48 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 190.00 | 78.60 | 87.70 | 83.15 | % | 0.44 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 195.00 | 73.60 | 82.70 | 78.15 | 79.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/18/2025 4:00:02 PM EST |
| 200.00 | 68.60 | 77.70 | 73.15 | 84.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 9/18/2025 4:00:02 PM EST |
| 210.00 | 58.60 | 67.60 | 63.10 | % | 0.30 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 220.00 | 48.60 | 57.60 | 53.10 | % | 0.24 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 230.00 | 38.60 | 47.60 | 43.10 | % | 0.19 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 240.00 | 28.60 | 37.60 | 33.10 | % | 0.14 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 250.00 | 20.20 | 26.50 | 23.35 | 36.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/18/2025 4:00:02 PM EST |
| 260.00 | 10.50 | 17.80 | 14.15 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.64 | 0.96 | 0.01 | -0.07 | 8/22/2025 | 9/18/2025 4:00:02 PM EST |
| 270.00 | 3.00 | 9.30 | 6.15 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | 0.66 | 0.05 | -1.21 | 8/25/2025 | 9/18/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 1.95 | -0.30 | -13.34% | 0.00 | 5 | 8 | 0.73 | 0.14 | 0.04 | -0.75 | 9/18/2025 | 9/18/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.01 | 0.00 | -0.03 | 8/13/2025 | 9/18/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/18/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/18/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/18/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/18/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/18/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/18/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 1.82 | +1.06 | +139.48% | 0.00 | 5 | 11 | 0.99 | -0.04 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | -0.34 | 0.05 | -1.21 | 9/18/2025 4:00:02 PM EST | |||
| 280.00 | 4.20 | 12.00 | 8.10 | % | 0.03 | 0 | 0 | 1.39 | -0.86 | 0.04 | -0.75 | 9/18/2025 4:00:02 PM EST | |||
| 290.00 | 12.70 | 20.00 | 16.35 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 9/18/2025 4:00:02 PM EST |
| 300.00 | 22.10 | 31.90 | 27.00 | % | 0.09 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 310.00 | 32.50 | 41.50 | 37.00 | % | 0.12 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 320.00 | 42.50 | 51.50 | 47.00 | % | 0.15 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 330.00 | 52.50 | 61.50 | 57.00 | % | 0.17 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 340.00 | 62.50 | 71.50 | 67.00 | % | 0.20 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 350.00 | 72.50 | 81.50 | 77.00 | % | 0.22 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 360.00 | 82.50 | 91.50 | 87.00 | % | 0.24 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 370.00 | 92.50 | 101.50 | 97.00 | % | 0.26 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 380.00 | 102.50 | 111.50 | 107.00 | % | 0.28 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 390.00 | 112.50 | 121.50 | 117.00 | % | 0.30 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 400.00 | 122.50 | 131.50 | 127.00 | % | 0.32 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 410.00 | 132.50 | 141.50 | 137.00 | % | 0.33 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST | |||
| 420.00 | 142.50 | 151.50 | 147.00 | % | 0.35 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:02 PM EST |