Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $22.06 as of 10/27/2026 4:40:40 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 | 8.40 | 11.50 | 9.95 | % | 0.80 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 15.00 | 5.40 | 9.10 | 7.25 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 17.50 | 2.60 | 6.70 | 4.65 | % | 0.27 | 0 | 0 | 2.23 | 0.91 | 0.06 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 2.25 | 2.80 | 2.53 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 246 | 0.76 | 0.70 | 0.09 | -0.02 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 0.75 | 1.30 | 1.03 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1,361 | 0.64 | 0.44 | 0.10 | -0.03 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,060 | 0.60 | 0.22 | 0.08 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.73 | 0.10 | 0.04 | -0.01 | 8/12/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.68 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 2.35 | 1.20 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.27 | -0.09 | 0.06 | -0.01 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.62 | -0.30 | 0.09 | -0.02 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 1.40 | 3.50 | 2.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | -0.56 | 0.10 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 1.25 | 4.90 | 3.08 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.20 | -0.78 | 0.08 | -0.02 | 7/2/2026 | 10/27/2026 4:00:00 PM EST |
| 27.50 | 3.60 | 7.70 | 5.65 | % | 0.21 | 0 | 0 | 1.63 | -0.90 | 0.04 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 6.10 | 10.20 | 8.15 | % | 0.27 | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 32.50 | 8.60 | 12.70 | 10.65 | % | 0.33 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 11.10 | 15.10 | 13.10 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 13.60 | 17.70 | 15.65 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |