Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $21.95 as of 11/5/2026 7:42:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.10 | 12.20 | 10.15 | % | 0.81 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 15.00 | 6.40 | 9.80 | 8.10 | % | 0.54 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 17.50 | 3.70 | 6.70 | 5.20 | % | 0.30 | 0 | 0 | 2.44 | 0.95 | 0.06 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 20.00 | 2.60 | 3.30 | 2.95 | 3.01 | 0.00 | 0.00% | 0.15 | 0 | 246 | 0.99 | 0.73 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 22.50 | 0.90 | 1.40 | 1.15 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 1,371 | 0.75 | 0.49 | 0.10 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,062 | 0.68 | 0.26 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.82 | 0.11 | 0.05 | -0.02 | 10/28/2026 | 11/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.19 | 0.05 | 0.03 | -0.01 | 8/13/2026 | 11/4/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.02 | 0.01 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.92 | 0.01 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/4/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.01 | -0.05 | 0.06 | -0.01 | 9/23/2026 | 11/4/2026 3:59:50 PM EST |
| 20.00 | 0.20 | 1.00 | 0.60 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.75 | -0.27 | 0.08 | -0.03 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 22.50 | 1.00 | 3.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.15 | -0.51 | 0.10 | -0.04 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 25.00 | 1.50 | 4.40 | 2.95 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | -0.74 | 0.08 | -0.03 | 7/2/2026 | 11/4/2026 3:59:50 PM EST |
| 27.50 | 3.60 | 7.00 | 5.30 | % | 0.19 | 0 | 0 | 1.77 | -0.89 | 0.05 | -0.02 | 11/4/2026 3:59:50 PM EST | |||
| 30.00 | 6.10 | 9.40 | 7.75 | % | 0.26 | 0 | 0 | 2.01 | -0.95 | 0.03 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 32.50 | 8.60 | 11.90 | 10.25 | % | 0.32 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | % | 0.37 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 37.50 | 14.10 | 16.90 | 15.50 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST |