Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $20.79 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 18.00 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.50 | 11.00 | 15.50 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 8.50 | 13.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 7.60 | 10.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 5.30 | 8.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 2.20 | 5.10 | 3.80 | +1.35 | +55.11% | 1 | 150 | 1.55 | 0.94 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.67 | 0.15 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 181 | 0.83 | 0.29 | 0.14 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.08 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | -0.06 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.33 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 1.45 | 2.75 | % | 0 | 0 | 0.76 | -0.71 | 0.14 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 3.70 | 5.60 | % | 0 | 0 | 1.20 | -0.92 | 0.06 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 6.10 | 7.70 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 8.60 | 10.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 11.10 | 13.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 13.60 | 15.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 37.50 | 16.10 | 18.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |