Options Chain for PRIMERICA INC COM (PRI) - $283.33 as of 3/31/2025 4:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 91.10 | 101.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 195.00 | 86.10 | 96.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 200.00 | 81.20 | 91.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 210.00 | 72.00 | 81.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 220.00 | 62.00 | 69.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 230.00 | 53.00 | 60.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 240.00 | 43.00 | 50.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 250.00 | 33.00 | 42.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 260.00 | 23.00 | 30.00 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 270.00 | 14.00 | 21.00 | % | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.11 | 3/31/2025 2:59:04 PM EST | |||
| 280.00 | 5.00 | 13.70 | % | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.16 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.31 | 0.34 | 0.02 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 300.00 | 0.55 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.12 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 310.00 | 0.10 | 1.10 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.03 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 320.00 | 0.00 | 1.45 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 330.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 195.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 220.00 | 0.00 | 0.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 270.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.19 | 0.02 | -0.11 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 280.00 | 0.05 | 10.00 | % | 0 | 0 | 0.26 | -0.40 | 0.02 | -0.16 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 4.00 | 12.00 | % | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 300.00 | 12.00 | 19.00 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.08 | 3/31/2025 2:59:04 PM EST | |||
| 310.00 | 21.00 | 28.00 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 320.00 | 30.00 | 39.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 330.00 | 40.00 | 49.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 340.00 | 50.00 | 59.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 350.00 | 60.00 | 69.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 360.00 | 70.00 | 79.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 370.00 | 80.00 | 89.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 380.00 | 90.00 | 99.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 390.00 | 100.00 | 109.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 400.00 | 110.00 | 119.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 410.00 | 120.00 | 129.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |