Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $22.59 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.20 | 21.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 16.70 | 19.30 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 14.20 | 16.80 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 11.00 | 14.60 | 11.00 | 0.00 | 0.00% | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 9.70 | 12.10 | 5.70 | 0.00 | 0.00% | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 7.40 | 8.10 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 4.70 | 7.00 | 8.01 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.98 | 0.02 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 2.55 | 3.10 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.86 | 0.08 | -0.02 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 1.00 | 1.20 | 2.25 | 0.00 | 0.00% | 0 | 101 | 0.50 | 0.54 | 0.16 | -0.03 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 393 | 0.45 | 0.18 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 496 | 0.91 | 0.03 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 144 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 100 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 3/28/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.02 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | -0.45 | -64.29% | 2 | 279 | 0.79 | -0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.85 | 1.10 | 1.10 | +0.25 | +29.42% | 252 | 2,253 | 0.49 | -0.46 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 2.40 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.82 | 0.11 | -0.02 | 11/8/2024 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 4.50 | 5.40 | % | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 7.10 | 7.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 9.50 | 10.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 12.10 | 12.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 14.70 | 15.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |