Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $104.80 as of 5/8/2026 8:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.30 | 56.90 | 55.10 | % | 1.10 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 48.40 | 51.90 | 50.15 | % | 0.91 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 60.00 | 43.30 | 46.90 | 45.10 | % | 0.75 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 38.40 | 41.90 | 40.15 | % | 0.62 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 33.40 | 36.90 | 35.15 | % | 0.50 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 29.50 | 31.40 | 30.45 | % | 0.41 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 23.90 | 26.80 | 25.35 | 26.02 | % | 0.32 | 2 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 85.00 | 19.00 | 22.00 | 20.50 | 24.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.55 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 14.00 | 16.70 | 15.35 | 18.49 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.16 | 0.94 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 9.80 | 11.90 | 10.85 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.93 | 0.87 | 0.02 | -0.15 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 5.70 | 7.70 | 6.70 | 6.56 | -4.67 | -41.59% | 0.07 | 1 | 148 | 0.62 | 0.73 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 2.75 | 3.60 | 3.18 | 3.90 | -1.90 | -32.76% | 0.03 | 59 | 156 | 0.58 | 0.51 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 1.40 | 1.85 | 1.63 | 1.85 | -1.41 | -43.26% | 0.01 | 32 | 486 | 0.61 | 0.30 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 0.60 | 1.00 | 0.80 | 0.90 | -1.19 | -56.94% | 0.01 | 84 | 134 | 0.64 | 0.16 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.82 | -70.09% | 0.00 | 42 | 83 | 0.72 | 0.08 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.60 | -75.00% | 0.00 | 7 | 173 | 0.74 | 0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.55 | -91.67% | 0.00 | 5 | 200 | 1.02 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.23 | -52.28% | 0.00 | 3 | 42 | 1.01 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 204 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.27 | -84.38% | 0.00 | 10 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.08 | -40.00% | 0.00 | 25 | 263 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 225 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 23.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 397 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 10.40 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 367 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 396 | 1.04 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.55 | 0.33 | 0.32 | -0.08 | -20.00% | 0.00 | 12 | 85 | 0.73 | -0.06 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.45 | 1.00 | 0.73 | 0.76 | -0.04 | -5.00% | 0.01 | 4 | 358 | 0.68 | -0.13 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 1.10 | 1.50 | 1.30 | 1.18 | +0.02 | +1.73% | 0.01 | 46 | 165 | 0.55 | -0.27 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 2.90 | 3.70 | 3.30 | 2.40 | +0.09 | +3.90% | 0.03 | 23 | 58 | 0.53 | -0.49 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 5.60 | 7.20 | 6.40 | 5.50 | -0.10 | -1.79% | 0.06 | 1 | 63 | 0.51 | -0.70 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 8.80 | 11.70 | 10.25 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.95 | -0.84 | 0.03 | -0.17 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 13.60 | 16.40 | 15.00 | 14.60 | +0.95 | +6.96% | 0.12 | 2 | 6 | 1.11 | -0.92 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 18.40 | 21.40 | 19.90 | 19.40 | -6.50 | -25.10% | 0.16 | 5 | 14 | 1.31 | -0.96 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 23.40 | 26.30 | 24.85 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.41 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 28.80 | 31.00 | 29.90 | 29.85 | +16.15 | +117.89% | 0.22 | 1 | 227 | 1.48 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 33.20 | 36.40 | 34.80 | 38.94 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 145.00 | 38.20 | 41.30 | 39.75 | 35.30 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 150.00 | 43.20 | 45.80 | 44.50 | 49.80 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 155.00 | 48.20 | 51.00 | 49.60 | 37.86 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 160.00 | 53.20 | 56.00 | 54.60 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 165.00 | 58.20 | 61.00 | 59.60 | 8.93 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.24 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 170.00 | 63.20 | 65.60 | 64.40 | 58.20 | 0.00 | 0.00% | 0.38 | 0 | 22 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 175.00 | 68.20 | 70.60 | 69.40 | 72.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 180.00 | 73.20 | 76.10 | 74.65 | 79.20 | 0.00 | 0.00% | 0.41 | 0 | 79 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 185.00 | 78.20 | 81.70 | 79.95 | 84.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 190.00 | 83.20 | 86.50 | 84.85 | 89.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 195.00 | 88.20 | 91.50 | 89.85 | 94.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 200.00 | 93.20 | 95.90 | 94.55 | 97.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 210.00 | 103.20 | 106.00 | 104.60 | 16.54 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 220.00 | 113.20 | 115.80 | 114.50 | 99.14 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 123.20 | 126.30 | 124.75 | % | 0.54 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 240.00 | 133.20 | 136.30 | 134.75 | 129.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 250.00 | 143.20 | 146.70 | 144.95 | % | 0.58 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 260.00 | 153.30 | 156.60 | 154.95 | % | 0.60 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 270.00 | 163.30 | 166.60 | 164.95 | % | 0.61 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 280.00 | 173.30 | 176.50 | 174.90 | % | 0.62 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 290.00 | 183.30 | 186.60 | 184.95 | % | 0.64 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 300.00 | 193.30 | 196.40 | 194.85 | % | 0.65 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |