Options Chain for PRA GROUP INC COM (PRAA) - $24.11 as of 4/29/2024 2:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 13.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 15.00 | 8.60 | 10.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 17.50 | 6.30 | 8.60 | % | 0 | 0 | 2.39 | 0.98 | 0.01 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 20.00 | 4.20 | 4.90 | % | 0 | 0 | 1.30 | 0.89 | 0.05 | -0.02 | 4/29/2024 2:59:06 PM EST | |||
| 22.50 | 2.25 | 2.45 | % | 0 | 0 | 0.66 | 0.70 | 0.10 | -0.03 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 240 | 369 | 0.63 | 0.43 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 2 | 317 | 0.62 | 0.19 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 30.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 176 | 0.63 | 0.07 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 2:59:06 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:59:06 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | -0.02 | 0.01 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 20.00 | 0.15 | 0.30 | % | 0 | 0 | 0.76 | -0.11 | 0.05 | -0.02 | 4/29/2024 2:59:06 PM EST | |||
| 22.50 | 0.70 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 117 | 0.66 | -0.30 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 25.00 | 1.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 101 | 0.62 | -0.57 | 0.12 | -0.04 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 27.50 | 3.00 | 4.30 | % | 0 | 0 | 0.68 | -0.81 | 0.08 | -0.03 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 5.70 | 6.40 | % | 0 | 0 | 0.62 | -0.93 | 0.04 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 32.50 | 8.10 | 8.90 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 10.50 | 12.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 37.50 | 12.60 | 14.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |