Options Chain for PRA GROUP INC COM (PRAA) - $19.20 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.20 | 13.50 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 8.80 | 11.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 6.30 | 8.70 | 4.60 | 0.00 | 0.00% | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 4.00 | 6.30 | 2.80 | 0.00 | 0.00% | 0 | 0 | 3.25 | 0.99 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 17 | 2.23 | 0.75 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.70 | -0.10 | -12.50% | 61 | 938 | 0.64 | 0.38 | 0.15 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 0.10 | 0.20 | 0.25 | +0.10 | +66.67% | 10 | 621 | 0.78 | 0.09 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.35 | 0.02 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 1.35 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.34 | -0.01 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.25 | 1.35 | 0.44 | +0.03 | +7.32% | 6 | 33 | 1.15 | -0.25 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 1.15 | 2.35 | 1.30 | -2.10 | -61.77% | 8 | 3 | 0.88 | -0.62 | 0.15 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 2.85 | 4.40 | % | 0 | 0 | 1.79 | -0.91 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 5.30 | 7.60 | % | 0 | 0 | 1.58 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 7.80 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 10.30 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 12.90 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |