Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $25.60 as of 10/29/2025 9:10:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.80 | 17.50 | 15.65 | % | 1.56 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 11.40 | 15.00 | 13.20 | % | 1.06 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 15.00 | 9.00 | 12.50 | 10.75 | 8.50 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 7.00 | 10.00 | 8.50 | % | 0.49 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 20.00 | 4.70 | 7.10 | 5.90 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 2.25 | 4.20 | 3.23 | 3.43 | -0.12 | -3.38% | 0.14 | 1 | 102 | 1.25 | 0.86 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.35 | 2.70 | 1.53 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 212 | 1.15 | 0.55 | 0.12 | -0.02 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 0.15 | 0.80 | 0.48 | 0.64 | +0.59 | +1,180.00% | 0.02 | 12 | 114 | 0.53 | 0.26 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 559 | 1.42 | 0.10 | 0.05 | -0.01 | 6/6/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.83 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.04 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 1.75 | 0.90 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.70 | -0.14 | 0.12 | -0.01 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.78 | -0.45 | 0.12 | -0.02 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 0.75 | 3.80 | 2.28 | % | 0.08 | 0 | 0 | 0.75 | -0.74 | 0.09 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 3.10 | 5.60 | 4.35 | % | 0.14 | 0 | 0 | 0.53 | -0.90 | 0.05 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 5.60 | 9.00 | 7.30 | % | 0.22 | 0 | 0 | 1.32 | -0.97 | 0.02 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 7.60 | 10.90 | 9.25 | % | 0.26 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST |