Options Chain for PRA GROUP INC COM (PRAA) - $13.79 as of 5/12/2025 8:53:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.80 | 7.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 10.00 | 4.40 | 4.90 | % | 0 | 0 | 1.02 | 0.94 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 12.50 | 2.05 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.70 | 0.13 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 190 | 0.48 | 0.31 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.07 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.25 | -1.00 | -80.00% | 9 | 80 | 0.95 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 645 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 173 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 206 | 0.86 | -0.06 | 0.04 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.30 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 15.00 | 0.85 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.69 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 17.50 | 2.90 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 141 | 0.64 | -0.93 | 0.06 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 5.40 | 5.60 | 1.74 | 0.00 | 0.00% | 0 | 229 | 0.86 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 7.00 | 9.50 | 9.33 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 9.50 | 12.00 | 5.22 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 12.60 | 13.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 15.10 | 15.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 32.50 | 17.70 | 18.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 20.20 | 20.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |