Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $67.07 as of 5/5/2025 8:59:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.00 | 36.90 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 30.50 | 34.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 37.50 | 28.00 | 31.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 25.50 | 29.50 | 33.94 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 23.30 | 26.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 20.70 | 24.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 17.80 | 21.70 | 32.90 | 0.00 | 0.00% | 0 | 3 | 2.08 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 15.90 | 19.30 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 52.50 | 13.60 | 16.40 | % | 0 | 0 | 1.53 | 0.98 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 11.50 | 13.50 | 11.59 | +6.79 | +141.46% | 2 | 4 | 1.18 | 0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 9.90 | 11.00 | 10.30 | +2.30 | +28.75% | 1 | 6 | 1.00 | 0.91 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 7.80 | 9.00 | 7.00 | -1.00 | -12.50% | 6 | 20 | 0.76 | 0.84 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 5.50 | 6.90 | 6.40 | +1.95 | +43.82% | 304 | 920 | 0.67 | 0.76 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 3.70 | 4.90 | 4.60 | +0.79 | +20.74% | 9 | 59 | 0.63 | 0.65 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 2.05 | 3.30 | 3.30 | +0.30 | +10.00% | 18 | 13 | 0.57 | 0.52 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 1.55 | 2.30 | 1.85 | -0.24 | -11.49% | 1 | 36 | 0.62 | 0.39 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 0.45 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.26 | 0.05 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.25 | 0.95 | 0.65 | +0.30 | +85.72% | 5 | 10 | 0.58 | 0.17 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.95 | 0.24 | -1.22 | -83.57% | 6 | 2 | 0.83 | 0.10 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.06 | 0.02 | -0.04 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.03 | 0.01 | -0.02 | 3/25/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.01 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 1.30 | 1.68 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.15 | 2.20 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 16 | 1.51 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.30 | 2.65 | 0.00 | 0.00% | 0 | 8 | 1.47 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 346 | 0.79 | -0.06 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.15 | 2.13 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.09 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.65 | 1.10 | 0.80 | -0.12 | -13.05% | 14 | 928 | 0.76 | -0.16 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 1.00 | 1.40 | 0.95 | -6.05 | -86.43% | 23 | 2 | 0.68 | -0.24 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.65 | 3.80 | 2.00 | -3.00 | -60.00% | 5 | 23 | 0.56 | -0.35 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 2.35 | 3.50 | 3.00 | -1.15 | -27.72% | 9 | 2 | 0.63 | -0.48 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 3.80 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.61 | 0.05 | -0.13 | 2/26/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 5.00 | 6.90 | % | 0 | 0 | 0.80 | -0.74 | 0.05 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 7.10 | 8.80 | % | 0 | 0 | 0.80 | -0.83 | 0.04 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 77.50 | 9.40 | 11.10 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.90 | 0.03 | -0.06 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 12.10 | 14.50 | 22.17 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.94 | 0.02 | -0.04 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 13.90 | 17.10 | 27.22 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.97 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 16.50 | 19.60 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.99 | 0.01 | -0.01 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 18.50 | 22.10 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.00 | -0.01 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 21.00 | 24.60 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 23.40 | 27.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 25.70 | 29.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 30.90 | 34.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 35.70 | 39.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 40.90 | 44.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 45.70 | 49.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 50.70 | 54.70 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 55.90 | 59.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |