Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $80.42 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 56.10 | 60.10 | 31.10 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 53.60 | 57.50 | 28.04 | 0.00 | 0.00% | 0 | 12 | 3.25 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 51.10 | 55.10 | 28.00 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 48.60 | 52.50 | 25.80 | 0.00 | 0.00% | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 46.10 | 50.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 43.70 | 47.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.50 | 41.20 | 45.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 38.70 | 42.60 | 32.30 | 0.00 | 0.00% | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 36.20 | 40.20 | 14.51 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 33.70 | 37.60 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 31.20 | 35.20 | 13.14 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 28.80 | 32.70 | 21.50 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 52.50 | 26.20 | 30.20 | 11.36 | 0.00 | 0.00% | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 23.80 | 27.70 | 27.47 | 0.00 | 0.00% | 0 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 57.50 | 21.50 | 25.10 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 18.70 | 23.00 | 11.00 | 0.00 | 0.00% | 0 | 28 | 0.82 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 62.50 | 17.00 | 20.20 | 17.15 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 15.10 | 17.10 | 17.10 | +3.10 | +22.15% | 5 | 45 | 0.64 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 67.50 | 11.50 | 15.10 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.95 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 10.50 | 12.40 | 10.55 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.91 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 72.50 | 7.10 | 10.90 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.85 | 0.03 | -0.05 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 4.60 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.77 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 77.50 | 5.00 | 5.80 | 4.95 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.68 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 3.30 | 4.60 | 3.27 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.57 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 82.50 | 2.50 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.45 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 1.15 | 3.00 | 1.88 | 0.00 | 0.00% | 0 | 1,006 | 0.39 | 0.33 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 87.50 | 0.00 | 2.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.23 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 2.40 | % | 0 | 0 | 0.47 | 0.15 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.85 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 1.50 | 2.35 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 57.50 | 0.00 | 1.85 | 4.00 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 1.00 | 3.05 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 62.50 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.01 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 2.25 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 67.50 | 0.00 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 1.80 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.09 | 0.02 | -0.04 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 72.50 | 0.00 | 2.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.15 | 0.03 | -0.05 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 2.50 | % | 0 | 0 | 0.44 | -0.23 | 0.03 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 77.50 | 1.90 | 2.40 | 2.15 | -0.85 | -28.34% | 4 | 5 | 0.40 | -0.32 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 2.65 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.43 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 82.50 | 3.00 | 5.30 | 3.98 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.55 | 0.05 | -0.06 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 4.50 | 8.10 | % | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 87.50 | 6.20 | 10.00 | % | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 8.30 | 12.20 | % | 0 | 0 | 0.47 | -0.85 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 13.20 | 15.90 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 18.20 | 20.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 22.60 | 25.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 28.50 | 31.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |