Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $22.11 as of 7/4/2025 8:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.90 | 11.50 | 10.20 | % | 0.82 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 15.00 | 6.60 | 7.90 | 7.25 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 17.50 | 4.50 | 6.70 | 5.60 | % | 0.32 | 0 | 0 | 1.46 | 0.96 | 0.03 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 20.00 | 2.30 | 3.20 | 2.75 | 2.79 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.70 | 0.80 | 0.09 | -0.01 | 6/26/2025 | 7/3/2025 12:59:00 PM EST |
| 22.50 | 0.95 | 1.20 | 1.08 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.40 | 0.49 | 0.14 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.44 | 0.20 | 0.10 | -0.01 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.76 | 0.06 | 0.04 | 0.00 | 5/29/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 335 | 1.01 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:59:00 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.95 | -0.04 | 0.03 | -0.01 | 6/20/2025 | 7/3/2025 12:59:00 PM EST |
| 20.00 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.54 | -0.20 | 0.09 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 22.50 | 1.00 | 1.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.35 | -0.51 | 0.14 | -0.02 | 2/14/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 2.90 | 3.40 | 3.15 | 3.19 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.55 | -0.80 | 0.10 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 27.50 | 4.80 | 7.10 | 5.95 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.34 | -0.94 | 0.04 | 0.00 | 4/7/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 7.30 | 9.40 | 8.35 | % | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 32.50 | 9.80 | 11.70 | 10.75 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 35.00 | 12.60 | 13.70 | 13.15 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 37.50 | 14.70 | 17.30 | 16.00 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |