[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRVA":3,"homepage-market-summary":31,"stock-options-PRVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRVA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Privia Health Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Privia Health Group Inc is one of the physician enablement companies in the United States with a presence in around 24 states and the District of Columbia. The group builds scaled provider networks with primary-care centric medical groups, risk-bearing entities, a physician-led governance structure, and the Privia Platform comprising an extensive suite of technology and service solutions. It collaborates with medical groups, health plans, and health systems to optimize approximately 1,300+ physician practices, improve the patient experience for over 5.8+ million patients, and reward around 5,300+ physicians and practitioners for delivering high-value care.","1,226","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.3,20.17,20.83,19.995,20.28,0.02,0.1,1608504.473522,14678,20.2854,28.82,18.915,965378.8989248287,14,1368,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":366,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,23,0.21,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",134,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",225,"270521",[200,220,238,258,281,302,322,336,352],{"strike":201,"call":202,"put":212,"callItm":74,"putItm":14,"isAtm":14},12.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":74},"PRVA  261016C00012500",6.4,8.9,1.4078,0.991175,0.005604,-0.006192,0.000723,0.002772,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":182,"in_the_money":14},"PRVA  261016P00012500",0.75,0.8742,-0.000101,0.000151,-0.000064,0.000012,{"strike":221,"call":222,"put":231,"callItm":74,"putItm":14,"isAtm":14},15,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":74},"PRVA  261016C00015000",3.9,7.3,0.934458,0.029935,-0.033074,0.003864,0.00305,{"contract_symbol":232,"symbol":232,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"PRVA  261016P00015000",-0.009986,0.010055,-0.004284,0.000806,-0.000047,{"strike":239,"call":240,"put":249,"callItm":74,"putItm":14,"isAtm":14},17.5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":74},"PRVA  261016C00017500",1.5,4.7,0.782344,0.069029,-0.076268,0.008911,0.002819,{"contract_symbol":250,"symbol":250,"bid":182,"ask":214,"last":251,"change":182,"changePercent":9,"volume":182,"openInterest":252,"open_interest":252,"iv":215,"implied_volatility":215,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"PRVA  261016P00017500",0.09,1,-0.124703,0.077632,-0.033075,0.006223,-0.000606,{"strike":259,"call":260,"put":272,"callItm":74,"putItm":14,"isAtm":74},20,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":182,"changePercent":9,"volume":182,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"PRVA  261016C00020000",0.2,2.9,0.7,12,1.2154,0.555796,0.107329,-0.088393,0.011962,0.002176,{"contract_symbol":273,"symbol":273,"bid":182,"ask":214,"last":252,"change":182,"changePercent":9,"volume":182,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"PRVA  261016P00020000",3,0.2322,-0.391816,0.546437,-0.016421,0.011634,-0.001825,{"strike":282,"call":283,"put":293,"callItm":14,"putItm":74,"isAtm":74},22.5,{"contract_symbol":284,"symbol":284,"bid":182,"ask":214,"last":285,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"PRVA  261016C00022500",0.05,4,0.7281,0.173257,0.11617,-0.034334,0.007756,0.000743,{"contract_symbol":294,"symbol":294,"bid":295,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":74},"PRVA  261016P00022500",0.4,0.203,-0.999812,0.001163,-0.000027,0.000022,-0.005066,{"strike":303,"call":304,"put":313,"callItm":14,"putItm":74,"isAtm":14},25,{"contract_symbol":305,"symbol":305,"bid":182,"ask":214,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":252,"open_interest":252,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"PRVA  261016C00025000",0.56,1.036,0.096799,0.054624,-0.032684,0.005189,0.00041,{"contract_symbol":314,"symbol":314,"bid":263,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":74},"PRVA  261016P00025000",6.2,0.3703,-0.999935,0.000235,-0.000018,0.000008,-0.005629,{"strike":323,"call":324,"put":331,"callItm":14,"putItm":74,"isAtm":14},27.5,{"contract_symbol":325,"symbol":325,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"PRVA  261016C00027500",0.027868,0.0204,-0.012206,0.001938,0.000119,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":316,"implied_volatility":316,"delta":335,"gamma":182,"theta":182,"vega":182,"rho":209,"in_the_money":74},"PRVA  261016P00027500",6.1,8.7,-1,{"strike":337,"call":338,"put":347,"callItm":14,"putItm":74,"isAtm":14},30,{"contract_symbol":339,"symbol":339,"bid":182,"ask":214,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":307,"implied_volatility":307,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"PRVA  261016C00030000",0.08,2,0.006703,0.005978,-0.003577,0.000568,0.000029,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":316,"implied_volatility":316,"delta":335,"gamma":182,"theta":182,"vega":182,"rho":351,"in_the_money":74},"PRVA  261016P00030000",8.6,11.2,-0.006755,{"strike":353,"call":354,"put":361,"callItm":14,"putItm":74,"isAtm":14},32.5,{"contract_symbol":355,"symbol":355,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"PRVA  261016C00032500",0.001406,0.001466,-0.000877,0.000139,0.000006,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":316,"implied_volatility":316,"delta":335,"gamma":182,"theta":182,"vega":182,"rho":365,"in_the_money":74},"PRVA  261016P00032500",10.9,13.3,-0.007318,"2026-10-08T14:44:54.553022+00:00"]