Options Chain for PRIVIA HEALTH GROUP INC COM (PRVA) - $17.99 as of 4/26/2024 3:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 12.90 | 15.30 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 10.30 | 12.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 8.20 | 10.20 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.50 | 5.70 | 7.70 | % | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 3.20 | 4.50 | % | 0 | 0 | 0.73 | 0.91 | 0.06 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.75 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.65 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.29 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 122 | 0.60 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 304 | 0.71 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 663 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.10 | 2.20 | 0.36 | 0.00 | 0.00% | 0 | 41 | 2.21 | -0.09 | 0.06 | -0.01 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 117 | 0.62 | -0.35 | 0.14 | -0.03 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 2.05 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 182 | 0.80 | -0.71 | 0.13 | -0.02 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 4.20 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 64 | 0.74 | -0.93 | 0.06 | -0.01 | 3/19/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 6.40 | 6.90 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.50 | 9.00 | 9.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 11.40 | 11.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 14.10 | 14.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 16.50 | 18.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 37.50 | 18.90 | 19.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |