Options Chain for PRA GROUP INC COM (PRAA) - $16.28 as of 11/27/2025 9:19:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 13.20 | 11.40 | 9.99 | 0.00 | 0.00% | 2.28 | 0 | 2 | 7.13 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 7.00 | 10.80 | 8.90 | 8.03 | 0.00 | 0.00% | 1.19 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 4.50 | 8.30 | 6.40 | 4.93 | 0.00 | 0.00% | 0.64 | 0 | 13 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 2.00 | 4.90 | 3.45 | 2.85 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.86 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 3.20 | 1.78 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 135 | 1.65 | 0.73 | 0.15 | -0.01 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.17 | +0.12 | +240.00% | 0.01 | 102 | 350 | 0.43 | 0.25 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.08 | -50.00% | 0.01 | 15 | 164 | 0.96 | 0.03 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | 0.31 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.48 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.90 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.59 | -0.27 | 0.15 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 1.20 | 1.95 | 1.58 | 1.51 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.71 | -0.75 | 0.18 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 1.85 | 5.40 | 3.63 | 4.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.76 | -0.97 | 0.04 | 0.00 | 8/13/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 5.00 | 8.10 | 6.55 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 7.60 | 10.60 | 9.10 | % | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 27.50 | 10.10 | 13.10 | 11.60 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 12.60 | 15.60 | 14.10 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.50 | 14.30 | 18.10 | 16.20 | % | 0.50 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 16.80 | 20.60 | 18.70 | % | 0.53 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |