Options Chain for PRA GROUP INC COM (PRAA) - $23.88 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 13.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 15.00 | 8.80 | 11.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 17.50 | 5.20 | 8.80 | % | 0 | 0 | 2.49 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 20.00 | 2.30 | 4.90 | % | 0 | 0 | 0.57 | 0.86 | 0.05 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 22.50 | 2.30 | 4.10 | % | 0 | 0 | 1.06 | 0.68 | 0.08 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 1.00 | 1.10 | 1.10 | +0.10 | +10.00% | 301 | 78 | 0.64 | 0.43 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 27.50 | 0.35 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 317 | 0.62 | 0.22 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 30.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 176 | 0.57 | 0.10 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.04 | 0.02 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.03 | 0.02 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 20.00 | 0.20 | 0.30 | % | 0 | 0 | 0.67 | -0.14 | 0.05 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 22.50 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 117 | 0.62 | -0.32 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 1.75 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 101 | 0.58 | -0.57 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 27.50 | 3.60 | 5.40 | % | 0 | 0 | 1.17 | -0.78 | 0.08 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 3.80 | 6.50 | % | 0 | 0 | 1.03 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 32.50 | 8.20 | 9.20 | % | 0 | 0 | 1.68 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 10.70 | 12.20 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 13.20 | 14.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |