Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $45.41 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 26.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 20.40 | 24.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 17.60 | 21.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 15.60 | 19.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 13.10 | 16.50 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 9.90 | 14.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 37.50 | 7.60 | 11.50 | % | 0 | 0 | 1.43 | 0.94 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 5.70 | 9.50 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.88 | 0.03 | -0.04 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 2.65 | 4.90 | 4.40 | +0.50 | +12.83% | 1 | 328 | 0.55 | 0.77 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 2.00 | 3.10 | 2.05 | +0.04 | +1.99% | 12 | 548 | 0.37 | 0.63 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.20 | 3.20 | 1.50 | +0.65 | +76.48% | 1 | 119 | 0.51 | 0.46 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.40 | 0.95 | 0.70 | +0.24 | +52.18% | 2 | 501 | 0.40 | 0.32 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.10 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.19 | 0.05 | -0.04 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.11 | 0.03 | -0.03 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 4/26/2024 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 | 1.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | -0.06 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.10 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.12 | 0.03 | -0.04 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 0.35 | 1.35 | 0.70 | -0.23 | -24.74% | 3 | 195 | 0.46 | -0.23 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.50 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.37 | 0.06 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.95 | 3.40 | % | 0 | 0 | 0.35 | -0.54 | 0.07 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 3.80 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.68 | 0.06 | -0.05 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 5.30 | 8.10 | % | 0 | 0 | 0.72 | -0.81 | 0.05 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 7.80 | 10.80 | % | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 11.60 | 15.70 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST |