Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $82.66 as of 10/9/2026 7:31:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.30 | 30.10 | 28.70 | % | 0.52 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 60.00 | 21.90 | 24.90 | 23.40 | % | 0.39 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 65.00 | 17.30 | 20.40 | 18.85 | 20.67 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 12.30 | 15.70 | 14.00 | 15.77 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 10.30 | 12.50 | 11.40 | 13.12 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.18 | 0.96 | 0.02 | -0.03 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 7.80 | 10.50 | 9.15 | 9.33 | -1.54 | -14.17% | 0.12 | 5 | 25 | 1.15 | 0.91 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 5.50 | 7.90 | 6.70 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.93 | 0.83 | 0.04 | -0.10 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 3.50 | 6.60 | 5.05 | 5.10 | +1.05 | +25.93% | 0.06 | 2 | 34 | 1.01 | 0.72 | 0.05 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 2.95 | 4.70 | 3.83 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.71 | 0.58 | 0.06 | -0.17 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.50 | 2.40 | 1.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.45 | 0.43 | 0.06 | -0.17 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 87.50 | 0.05 | 2.75 | 1.40 | 1.45 | +0.35 | +31.82% | 0.02 | 7 | 38 | 0.58 | 0.29 | 0.05 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.65 | -0.01 | -1.52% | 0.01 | 6 | 110 | 0.69 | 0.19 | 0.04 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.11 | 0.03 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.16 | 0.06 | 0.02 | -0.06 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.01 | 0.01 | -0.02 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 104 | 2.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.35 | -0.13 | -27.09% | 0.00 | 1 | 26 | 0.87 | -0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.93 | -0.09 | 0.03 | -0.06 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.17 | 0.04 | -0.10 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 2.35 | 1.20 | 1.65 | -0.20 | -10.82% | 0.01 | 14 | 16 | 0.52 | -0.28 | 0.05 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 1.65 | 3.30 | 2.48 | 1.90 | % | 0.03 | 2 | 0 | 0.64 | -0.42 | 0.06 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 85.00 | 2.85 | 3.70 | 3.28 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | -0.57 | 0.06 | -0.17 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 87.50 | 3.40 | 6.70 | 5.05 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | -0.71 | 0.05 | -0.16 | 9/2/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 5.80 | 8.00 | 6.90 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.81 | 0.04 | -0.13 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 92.50 | 7.70 | 10.60 | 9.15 | % | 0.10 | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 10.30 | 13.20 | 11.75 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | -0.94 | 0.02 | -0.06 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 14.90 | 18.40 | 16.65 | 24.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -0.99 | 0.01 | -0.02 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 19.80 | 23.30 | 21.55 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 24.60 | 27.70 | 26.15 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 29.60 | 33.00 | 31.30 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 35.00 | 38.30 | 36.65 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |