Options Chain for PRA GROUP INC COM (PRAA) - $20.92 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.30 | 20.50 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 14.80 | 18.00 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 12.90 | 15.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 10.30 | 12.90 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 12.50 | 7.80 | 10.40 | % | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 5.40 | 8.00 | 12.95 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.99 | 0.01 | -0.01 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 3.50 | 4.00 | 7.55 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.90 | 0.06 | -0.01 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 1.05 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.67 | 0.12 | -0.02 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.80 | 1.60 | 0.00 | 0.00% | 0 | 236 | 0.38 | 0.35 | 0.13 | -0.02 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 387 | 0.82 | 0.12 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 141 | 1.39 | 0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 185 | 1.28 | 0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:48 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 | 1.30 | % | 0 | 1 | 8.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 41 | 4.00 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 148 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 47 | 1.18 | -0.01 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.10 | 0.06 | -0.01 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.60 | 0.80 | 0.65 | +0.30 | +85.72% | 33 | 400 | 0.50 | -0.33 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 1.35 | 2.30 | 0.82 | 0.00 | 0.00% | 0 | 150 | 0.40 | -0.65 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.80 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.88 | 0.07 | -0.01 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 4.40 | 8.80 | % | 0 | 8 | 1.09 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 8.60 | 11.30 | 8.24 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 11.00 | 12.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 13.40 | 14.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 37.50 | 16.00 | 18.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 18.40 | 19.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |