Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $74.64 as of 6/19/2025 8:20:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.60 | 44.30 | % | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 35.00 | 38.40 | 41.80 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 37.50 | 35.60 | 39.30 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 40.00 | 32.80 | 36.80 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 42.50 | 30.60 | 34.30 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 45.00 | 27.80 | 31.80 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 47.50 | 25.50 | 29.30 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 50.00 | 23.40 | 26.80 | 6.30 | 0.00 | 0.00% | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:00 PM EST |
| 52.50 | 20.80 | 24.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 18.10 | 21.80 | 17.05 | 0.00 | 0.00% | 0 | 20 | 4.41 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:00 PM EST |
| 57.50 | 15.90 | 19.30 | 14.55 | 0.00 | 0.00% | 0 | 21 | 3.97 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 13.10 | 16.80 | 11.87 | 0.00 | 0.00% | 0 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:00 PM EST |
| 62.50 | 10.60 | 14.30 | 3.40 | 0.00 | 0.00% | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:00 PM EST |
| 65.00 | 8.30 | 11.80 | 10.32 | 0.00 | 0.00% | 0 | 31 | 2.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 67.50 | 6.20 | 9.30 | 7.00 | 0.00 | 0.00% | 0 | 44 | 2.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 70.00 | 3.80 | 6.80 | 5.10 | +0.50 | +10.87% | 12 | 16 | 1.02 | 0.98 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 72.50 | 1.70 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.84 | 0.08 | -0.14 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 75.00 | 0.50 | 2.75 | 0.55 | 0.00 | 0.00% | 0 | 19 | 1.27 | 0.49 | 0.16 | -0.24 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 77.50 | 0.10 | 0.80 | 0.45 | -0.28 | -38.36% | 5 | 27 | 0.45 | 0.13 | 0.11 | -0.15 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 784 | 1.18 | 0.01 | 0.02 | -0.02 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 82.50 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 511 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 87.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 92.50 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:00 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 3.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:00 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 0.98 | 0.00 | 0.00% | 0 | 41 | 3.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:00 PM EST |
| 45.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 10 | 4.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:00 PM EST |
| 47.50 | 0.00 | 1.85 | 0.96 | 0.00 | 0.00% | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.24 | 0.00 | 0.00% | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:00 PM EST |
| 52.50 | 0.00 | 2.15 | 1.69 | 0.00 | 0.00% | 0 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:00 PM EST |
| 55.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:00 PM EST |
| 57.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:00 PM EST |
| 62.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:00 PM EST |
| 65.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 67.50 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.99 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 72.50 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.17 | -0.16 | 0.08 | -0.14 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 75.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.51 | 0.16 | -0.24 | 6/3/2025 | 6/18/2025 3:29:00 PM EST |
| 77.50 | 1.55 | 3.60 | 4.27 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.87 | 0.11 | -0.15 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 4.00 | 6.50 | 10.69 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.02 | -0.02 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 82.50 | 6.50 | 9.00 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 9.00 | 11.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 87.50 | 11.60 | 14.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 13.90 | 16.30 | 24.65 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:00 PM EST |
| 92.50 | 16.40 | 18.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 95.00 | 19.00 | 21.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 100.00 | 23.60 | 26.40 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 105.00 | 28.40 | 32.00 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 110.00 | 33.30 | 37.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 115.00 | 38.20 | 42.10 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 120.00 | 43.20 | 47.00 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 125.00 | 48.30 | 51.70 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 130.00 | 53.30 | 57.10 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |