Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $136.75 as of 10/8/2025 4:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.70 | 71.50 | 69.60 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 75.00 | 62.70 | 66.50 | 64.60 | % | 0.86 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 80.00 | 57.70 | 61.50 | 59.60 | % | 0.74 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 52.70 | 56.50 | 54.60 | % | 0.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 90.00 | 47.70 | 51.50 | 49.60 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 95.00 | 42.70 | 46.50 | 44.60 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 100.00 | 37.70 | 41.60 | 39.65 | 15.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:50 PM EST |
| 105.00 | 33.10 | 36.50 | 34.80 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 28.10 | 31.50 | 29.80 | 28.36 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 115.00 | 23.20 | 26.60 | 24.90 | 23.88 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 18.40 | 21.70 | 20.05 | 20.07 | +1.04 | +5.47% | 0.17 | 1 | 30 | 0.98 | 0.98 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 125.00 | 14.10 | 16.90 | 15.50 | 13.24 | 0.00 | 0.00% | 0.12 | 0 | 325 | 0.85 | 0.93 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 9.10 | 12.40 | 10.75 | 10.00 | +0.99 | +10.99% | 0.08 | 2 | 328 | 0.69 | 0.85 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 5.90 | 7.50 | 6.70 | 6.07 | +1.34 | +28.33% | 0.05 | 3 | 75 | 0.41 | 0.71 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 2.95 | 4.40 | 3.68 | 2.65 | +0.25 | +10.42% | 0.03 | 4 | 98 | 0.41 | 0.52 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 1.15 | 3.50 | 2.33 | 1.12 | -1.04 | -48.15% | 0.02 | 23 | 62 | 0.49 | 0.30 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.14 | 0.03 | -0.12 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.05 | 0.01 | -0.05 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.70 | -0.01 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 14 | 0.71 | -0.02 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | -0.07 | 0.01 | -0.15 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.43 | -0.15 | 0.02 | -0.19 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 1.45 | 2.40 | 1.93 | 2.12 | +0.17 | +8.72% | 0.01 | 2 | 3 | 0.45 | -0.29 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 2.70 | 4.80 | 3.75 | 4.80 | -0.60 | -11.12% | 0.03 | 2 | 6 | 0.43 | -0.48 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 5.70 | 8.40 | 7.05 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.70 | 0.04 | -0.19 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 9.70 | 12.40 | 11.05 | % | 0.07 | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.12 | 10/8/2025 3:59:50 PM EST | |||
| 155.00 | 14.30 | 17.20 | 15.75 | % | 0.10 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 160.00 | 19.20 | 22.30 | 20.75 | % | 0.13 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 24.10 | 26.90 | 25.50 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 170.00 | 29.20 | 32.10 | 30.65 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |