Options Chain for PRIMORIS SVCS CORP COM (PRIM) - $46.88 as of 4/29/2024 4:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 27.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 25.00 | 21.10 | 25.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 27.50 | 19.10 | 22.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 30.00 | 16.50 | 20.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 32.50 | 14.10 | 17.50 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 35.00 | 11.80 | 15.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 37.50 | 8.60 | 12.50 | % | 0 | 0 | 1.68 | 0.95 | 0.01 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 40.00 | 6.60 | 10.00 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.88 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 3:59:51 PM EST |
| 42.50 | 5.20 | 5.60 | 5.50 | +1.10 | +25.00% | 8 | 328 | 0.46 | 0.79 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 45.00 | 1.70 | 3.70 | 3.45 | +1.40 | +68.30% | 3 | 548 | 0.54 | 0.68 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 47.50 | 1.55 | 3.10 | 2.05 | +0.55 | +36.67% | 6 | 120 | 0.55 | 0.52 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 50.00 | 0.60 | 1.05 | 0.98 | +0.28 | +40.00% | 2 | 503 | 0.42 | 0.31 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 52.50 | 0.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.10 | 0.05 | -0.02 | 4/16/2024 | 4/29/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.03 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 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 | 1.25 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.55 | % | 0 | 0 | 1.36 | -0.05 | 0.01 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 40.00 | 0.05 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.12 | 0.03 | -0.04 | 4/12/2024 | 4/29/2024 3:59:51 PM EST |
| 42.50 | 0.20 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 198 | 0.66 | -0.21 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.32 | 0.06 | -0.07 | 4/23/2024 | 4/29/2024 3:59:51 PM EST |
| 47.50 | 1.55 | 2.75 | 1.90 | % | 4 | 0 | 0.51 | -0.48 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST | |
| 50.00 | 2.55 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.69 | 0.08 | -0.05 | 4/12/2024 | 4/29/2024 3:59:51 PM EST |
| 52.50 | 5.10 | 6.90 | % | 0 | 0 | 0.57 | -0.90 | 0.05 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 55.00 | 5.40 | 10.00 | % | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 60.00 | 10.30 | 14.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |