Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $19.70 as of 7/25/2025 1:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.10 | 8.00 | 7.55 | % | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 4.70 | 5.60 | 5.15 | % | 0.34 | 0 | 0 | 1.44 | 0.98 | 0.02 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 17.50 | 2.40 | 3.20 | 2.80 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | 0.83 | 0.09 | -0.02 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.72 | 0.51 | 0.14 | -0.03 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.61 | 0.20 | 0.10 | -0.02 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.75 | 0.06 | 0.04 | -0.01 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.43 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:50 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.02 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 17.50 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 701 | 0.58 | -0.17 | 0.09 | -0.02 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.74 | -0.49 | 0.14 | -0.03 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 2.45 | 3.30 | 2.88 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.85 | -0.80 | 0.10 | -0.02 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 4.80 | 5.60 | 5.20 | 3.19 | 0.00 | 0.00% | 0.21 | 0 | 69 | 1.02 | -0.94 | 0.04 | -0.01 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 27.50 | 7.50 | 8.10 | 7.80 | 6.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.27 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 9.90 | 10.70 | 10.30 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 32.50 | 12.30 | 13.20 | 12.75 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 35.00 | 14.80 | 15.30 | 15.05 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 37.50 | 17.30 | 18.00 | 17.65 | % | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |