Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $24.49 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.80 | 16.70 | 14.75 | % | 1.48 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.50 | 11.50 | 14.20 | 12.85 | % | 1.03 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 8.90 | 11.70 | 10.30 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 6.50 | 9.30 | 7.90 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 4.30 | 6.10 | 5.20 | % | 0.26 | 0 | 0 | 1.48 | 0.96 | 0.06 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 2.50 | 2.90 | 2.70 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.75 | 0.74 | 0.10 | -0.01 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 1.20 | +0.10 | +9.10% | 0.03 | 1 | 204 | 0.80 | 0.44 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 27.50 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.36 | 0.20 | 0.08 | -0.01 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.87 | 0.07 | 0.04 | 0.00 | 6/6/2025 | 10/8/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.24 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.04 | 0.06 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 0.40 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | -0.26 | 0.10 | -0.01 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 1.15 | 2.20 | 1.68 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.36 | -0.56 | 0.12 | -0.01 | 7/14/2025 | 10/8/2025 3:59:50 PM EST |
| 27.50 | 2.60 | 3.80 | 3.20 | % | 0.12 | 0 | 0 | 0.51 | -0.80 | 0.08 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 30.00 | 4.90 | 6.20 | 5.55 | % | 0.18 | 0 | 0 | 0.60 | -0.93 | 0.04 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 32.50 | 7.30 | 8.80 | 8.05 | % | 0.25 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 35.00 | 9.80 | 11.20 | 10.50 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |