Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $22.59 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 21.30 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 16.80 | 18.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 14.30 | 16.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 12.20 | 13.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 9.80 | 10.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.20 | 9.60 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 5.00 | 5.90 | % | 0 | 0 | 0.85 | 0.93 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 2.90 | 3.50 | 5.96 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.79 | 0.07 | -0.02 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 1.50 | 1.95 | 2.26 | 0.00 | 0.00% | 0 | 158 | 0.48 | 0.56 | 0.10 | -0.02 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 103 | 0.45 | 0.32 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.50 | 0.14 | 0.06 | -0.01 | 12/13/2024 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 463 | 0.82 | 0.05 | 0.03 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.02 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.60 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.07 | 0.03 | -0.01 | 10/14/2024 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 0.95 | % | 0 | 0 | 0.55 | -0.21 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 1.10 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.44 | 0.10 | -0.02 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 2.65 | 3.40 | % | 0 | 0 | 0.48 | -0.68 | 0.10 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 27.50 | 4.70 | 5.50 | % | 0 | 0 | 0.66 | -0.86 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 7.10 | 7.60 | % | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 9.80 | 10.40 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 12.00 | 12.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 14.70 | 15.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |