Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $22.62 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 12.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 7.40 | 10.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 4.80 | 7.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 2.40 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.94 | 0.05 | -0.01 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.75 | 1.60 | % | 0 | 0 | 0.46 | 0.59 | 0.19 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.19 | -0.01 | -5.00% | 19 | 78 | 0.36 | 0.15 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.02 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.06 | 0.05 | -0.01 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.41 | 0.19 | -0.02 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 2.20 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.85 | 0.14 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 4.10 | 5.20 | % | 0 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 6.60 | 8.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 9.10 | 11.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 13.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |