Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $19.55 as of 3/28/2024 2:48:55 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 9.20 | 11.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
12.50 | 6.80 | 9.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.00 | 4.30 | 6.70 | % | 0 | 0 | 2.29 | 0.99 | 0.01 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
17.50 | 2.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.86 | 0.10 | -0.01 | 3/15/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 0.60 | 0.75 | 0.44 | -0.21 | -32.31% | 59 | 22 | 0.42 | 0.46 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 238 | 0.44 | 0.10 | 0.09 | -0.01 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.01 | 0.01 | 0.00 | 3/12/2024 | 3/28/2024 3:59:56 PM EST |
27.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 470 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:56 PM EST |
30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
12.50 | 0.00 | 2.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.01 | 0.01 | 0.00 | 2/22/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.14 | 0.10 | -0.01 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 0.90 | 1.10 | 1.22 | +0.28 | +29.79% | 64 | 649 | 0.41 | -0.54 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 2.60 | 3.30 | 2.53 | 0.00 | 0.00% | 0 | 48 | 1.52 | -0.90 | 0.09 | -0.01 | 3/14/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 5.20 | 5.70 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
27.50 | 7.60 | 8.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
30.00 | 8.10 | 10.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |