Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $125.51 as of 12/3/2025 8:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 96.00 | 99.80 | 97.90 | % | 3.56 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 93.50 | 97.30 | 95.40 | 46.31 | 0.00 | 0.00% | 3.18 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/3/2025 3:59:50 PM EST |
| 32.50 | 91.00 | 94.80 | 92.90 | % | 2.86 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 35.00 | 88.50 | 92.30 | 90.40 | % | 2.58 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 37.50 | 86.00 | 89.80 | 87.90 | % | 2.34 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 40.00 | 83.50 | 87.30 | 85.40 | % | 2.14 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 42.50 | 81.00 | 84.70 | 82.85 | % | 1.95 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 78.50 | 82.30 | 80.40 | % | 1.79 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 47.50 | 76.00 | 79.70 | 77.85 | % | 1.64 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 50.00 | 73.50 | 77.30 | 75.40 | 85.50 | 0.00 | 0.00% | 1.51 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 52.50 | 71.10 | 74.70 | 72.90 | 88.85 | 0.00 | 0.00% | 1.39 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 68.50 | 72.30 | 70.40 | % | 1.28 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 57.50 | 66.10 | 69.70 | 67.90 | % | 1.18 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 60.00 | 63.60 | 67.30 | 65.45 | % | 1.09 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 62.50 | 61.10 | 64.70 | 62.90 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 65.00 | 58.60 | 62.30 | 60.45 | 48.99 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 67.50 | 56.10 | 59.70 | 57.90 | % | 0.86 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 70.00 | 53.60 | 57.30 | 55.45 | 69.70 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 72.50 | 51.10 | 54.80 | 52.95 | 38.50 | 0.00 | 0.00% | 0.73 | 0 | 14 | 2.13 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 48.60 | 52.30 | 50.45 | 15.70 | 0.00 | 0.00% | 0.67 | 0 | 43 | 2.02 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:50 PM EST |
| 77.50 | 46.20 | 49.80 | 48.00 | 49.20 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 43.60 | 47.40 | 45.50 | 50.46 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 82.50 | 41.20 | 44.70 | 42.95 | 33.90 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:50 PM EST |
| 85.00 | 38.70 | 42.20 | 40.45 | 39.95 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 87.50 | 36.20 | 39.90 | 38.05 | 37.50 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 90.00 | 33.80 | 37.50 | 35.65 | 33.47 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 92.50 | 31.30 | 34.80 | 33.05 | 32.77 | +1.37 | +4.37% | 0.36 | 5 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 95.00 | 28.80 | 32.40 | 30.60 | 47.35 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:50 PM EST |
| 97.50 | 26.40 | 30.20 | 28.30 | 35.54 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.25 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 12/3/2025 3:59:50 PM EST |
| 100.00 | 24.00 | 27.30 | 25.65 | 25.30 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.09 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 105.00 | 19.20 | 22.80 | 21.00 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.00 | 0.96 | 0.01 | -0.04 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 110.00 | 14.50 | 18.20 | 16.35 | 11.55 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.88 | 0.90 | 0.01 | -0.08 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 115.00 | 10.90 | 13.60 | 12.25 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | 0.81 | 0.02 | -0.12 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 120.00 | 6.90 | 10.30 | 8.60 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.51 | 0.69 | 0.03 | -0.15 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 125.00 | 4.10 | 7.00 | 5.55 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.50 | 0.54 | 0.03 | -0.16 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 1.85 | 4.70 | 3.28 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.47 | 0.39 | 0.03 | -0.15 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 1.50 | 2.95 | 2.23 | 1.45 | -0.05 | -3.34% | 0.02 | 8 | 148 | 0.52 | 0.25 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.30 | 1.50 | 0.90 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 145 | 0.42 | 0.15 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 0.15 | 0.95 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.47 | 0.08 | 0.01 | -0.05 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.63 | 0.04 | 0.01 | -0.03 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.38 | +0.13 | +52.00% | 0.00 | 5 | 89 | 0.62 | 0.02 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.93 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 4.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 5.18 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/3/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 62.50 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/3/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 5.84 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | -0.04 | 0.01 | -0.04 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 110.00 | 0.35 | 3.10 | 1.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.67 | -0.10 | 0.01 | -0.08 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 115.00 | 0.15 | 3.80 | 1.98 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.53 | -0.19 | 0.02 | -0.12 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 120.00 | 1.45 | 4.40 | 2.93 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.51 | -0.31 | 0.03 | -0.15 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 125.00 | 4.00 | 6.70 | 5.35 | 5.68 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.54 | -0.46 | 0.03 | -0.16 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 5.70 | 9.50 | 7.60 | 14.30 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.47 | -0.61 | 0.03 | -0.15 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 10.00 | 13.00 | 11.50 | 18.23 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | -0.75 | 0.02 | -0.12 | 11/14/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 13.60 | 17.20 | 15.40 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.71 | -0.85 | 0.02 | -0.08 | 10/22/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 18.10 | 21.80 | 19.95 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.77 | -0.92 | 0.01 | -0.05 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 23.10 | 26.60 | 24.85 | % | 0.17 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.03 | 12/3/2025 3:59:50 PM EST | |||
| 155.00 | 27.80 | 31.50 | 29.65 | % | 0.19 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 33.00 | 36.50 | 34.75 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 165.00 | 37.80 | 41.50 | 39.65 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 170.00 | 42.70 | 46.40 | 44.55 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 175.00 | 47.70 | 51.40 | 49.55 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 180.00 | 52.70 | 56.50 | 54.60 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 185.00 | 57.70 | 61.50 | 59.60 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 190.00 | 62.70 | 66.50 | 64.60 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 195.00 | 67.70 | 71.50 | 69.60 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |