{"symbol":"AUAU","url":"https://intraalpha.com/companies/AUAU","capturedAt":"2026-10-23T06:09:05.788Z","state":"ready","quote":{"symbol":"AUAU","last_price":35.2077,"prev_close":37.1658,"regular_close":35.2077,"change":-1.9581,"change_pct":-5.2686,"regular_change":-1.9581,"regular_change_pct":-5.2686,"extended_change":0,"extended_change_pct":0,"bid":17.38,"ask":51,"bid_size":100,"ask_size":100,"volume":845,"vwap":35.2875,"open":35.3,"high":35.36,"low":35.2077,"close":35.2077,"trade_count":45,"last_trade_at":"2026-10-23T00:00:00.052708032Z","last_quote_at":"2026-10-23T00:00:00.306350009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:55.900221758-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6100000,"net_expense_ratio":0.0035,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:09:05.424231+00:00"},"optionObservedAt":"2026-10-22T19:59:15.122Z","bars":[{"c":37.45,"h":37.45,"l":37.3401,"n":4,"o":37.3401,"t":"2026-10-16T16:50:00Z","v":300,"vw":37.39505},{"c":37.53,"h":37.54,"l":37.53,"n":5,"o":37.53,"t":"2026-10-16T19:15:00Z","v":377,"vw":37.533333},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-19T14:50:00Z","v":268,"vw":37.23},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-19T17:25:00Z","v":135,"vw":37.18},{"c":36.9312,"h":36.9312,"l":36.931,"n":3,"o":36.9312,"t":"2026-10-21T17:30:00Z","v":825,"vw":36.931121},{"c":37.0216,"h":37.0216,"l":37.0216,"n":1,"o":37.0216,"t":"2026-10-21T18:30:00Z","v":243,"vw":37.0216},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-21T19:15:00Z","v":100,"vw":36.74},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-21T19:25:00Z","v":100,"vw":37},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T14:40:00Z","v":100,"vw":35.3},{"c":35.36,"h":35.36,"l":35.24,"n":4,"o":35.24,"t":"2026-10-22T15:15:00Z","v":225,"vw":35.3},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-22T16:15:00Z","v":100,"vw":35.25}],"history":[{"c":35.3152,"h":35.3152,"l":35.3152,"n":12,"o":35.3152,"t":"2025-12-10T05:00:00Z","v":81,"vw":35.3152},{"c":36.61,"h":36.87,"l":35.33,"n":106,"o":35.33,"t":"2025-12-11T05:00:00Z","v":17196,"vw":36.507175},{"c":36.1771,"h":37.36,"l":35.93,"n":125,"o":37.36,"t":"2025-12-12T05:00:00Z","v":9004,"vw":36.545157},{"c":36.062,"h":37,"l":35.76,"n":82,"o":37,"t":"2025-12-15T05:00:00Z","v":19298,"vw":36.200295},{"c":35.8601,"h":36.1,"l":35.54,"n":53,"o":36.1,"t":"2025-12-16T05:00:00Z","v":8608,"vw":35.853118},{"c":36.1956,"h":36.3082,"l":35.93,"n":50,"o":36.3082,"t":"2025-12-17T05:00:00Z","v":8123,"vw":36.079212},{"c":36.2087,"h":36.89,"l":36.1265,"n":29,"o":36.72,"t":"2025-12-18T05:00:00Z","v":4107,"vw":36.400427},{"c":37.1636,"h":37.46,"l":36.9975,"n":79,"o":37,"t":"2025-12-19T05:00:00Z","v":2192,"vw":37.163552},{"c":38.3885,"h":40.96,"l":38.2517,"n":93,"o":39.02,"t":"2025-12-22T05:00:00Z","v":6672,"vw":38.569745},{"c":38.5187,"h":38.88,"l":38.02,"n":79,"o":38.88,"t":"2025-12-23T05:00:00Z","v":9904,"vw":38.341318},{"c":38.212,"h":38.212,"l":38.08,"n":24,"o":38.08,"t":"2025-12-24T05:00:00Z","v":585,"vw":38.08},{"c":39.1366,"h":39.1599,"l":38.315,"n":81,"o":38.46,"t":"2025-12-26T05:00:00Z","v":5706,"vw":38.819735},{"c":36.74,"h":37.26,"l":36.31,"n":117,"o":37.26,"t":"2025-12-29T05:00:00Z","v":8888,"vw":36.721864},{"c":37.1875,"h":37.39,"l":37.11,"n":28,"o":37.11,"t":"2025-12-30T05:00:00Z","v":3608,"vw":37.25985},{"c":36.7923,"h":37.29,"l":36.79,"n":40,"o":37.15,"t":"2025-12-31T05:00:00Z","v":3029,"vw":36.92572},{"c":36.5119,"h":37.57,"l":36,"n":91,"o":37.57,"t":"2026-01-02T05:00:00Z","v":22478,"vw":36.735414},{"c":37.94,"h":38.5445,"l":37.47,"n":70,"o":37.47,"t":"2026-01-05T05:00:00Z","v":6344,"vw":38.179573},{"c":39.2678,"h":39.27,"l":38.4401,"n":54,"o":38.6187,"t":"2026-01-06T05:00:00Z","v":6798,"vw":39.105088},{"c":38.98,"h":38.98,"l":37.75,"n":95,"o":38.25,"t":"2026-01-07T05:00:00Z","v":3177,"vw":38.163087},{"c":38.9242,"h":38.9242,"l":37.97,"n":36,"o":37.97,"t":"2026-01-08T05:00:00Z","v":1448,"vw":38.253813},{"c":39.4402,"h":39.675,"l":39,"n":66,"o":39,"t":"2026-01-09T05:00:00Z","v":8210,"vw":39.521069},{"c":40.8301,"h":41.19,"l":40.58,"n":119,"o":40.58,"t":"2026-01-12T05:00:00Z","v":10382,"vw":40.983428},{"c":41.318,"h":41.88,"l":41.2174,"n":97,"o":41.51,"t":"2026-01-13T05:00:00Z","v":9861,"vw":41.481438},{"c":41.4265,"h":41.58,"l":41.01,"n":85,"o":41.5544,"t":"2026-01-14T05:00:00Z","v":8993,"vw":41.374014},{"c":41.54,"h":41.665,"l":41.33,"n":50,"o":41.34,"t":"2026-01-15T05:00:00Z","v":3824,"vw":41.459028},{"c":41.4632,"h":41.5,"l":40.48,"n":72,"o":41.5,"t":"2026-01-16T05:00:00Z","v":7275,"vw":40.908501},{"c":43.7943,"h":43.7943,"l":43.18,"n":146,"o":43.18,"t":"2026-01-20T05:00:00Z","v":12648,"vw":43.415261},{"c":43.4667,"h":45.04,"l":43.36,"n":167,"o":45.04,"t":"2026-01-21T05:00:00Z","v":14897,"vw":44.209045},{"c":44.9964,"h":45.32,"l":43.57,"n":101,"o":43.57,"t":"2026-01-22T05:00:00Z","v":6352,"vw":44.768958},{"c":45.8948,"h":45.92,"l":45.25,"n":108,"o":45.72,"t":"2026-01-23T05:00:00Z","v":6298,"vw":45.593875},{"c":46.3035,"h":48.09,"l":46.285,"n":274,"o":47.61,"t":"2026-01-26T05:00:00Z","v":19379,"vw":47.146582},{"c":46.75,"h":46.75,"l":44.8374,"n":164,"o":46.27,"t":"2026-01-27T05:00:00Z","v":8478,"vw":45.377239},{"c":48.2845,"h":48.29,"l":47.255,"n":180,"o":47.88,"t":"2026-01-28T05:00:00Z","v":12327,"vw":47.604145},{"c":46.4274,"h":48.5,"l":45.27,"n":374,"o":48.5,"t":"2026-01-29T05:00:00Z","v":61667,"vw":45.863152},{"c":40.5954,"h":43.58,"l":40.47,"n":622,"o":42.66,"t":"2026-01-30T05:00:00Z","v":86035,"vw":41.544111},{"c":40.4998,"h":41.77,"l":40,"n":183,"o":40.4,"t":"2026-02-02T05:00:00Z","v":27340,"vw":40.510853},{"c":42.45,"h":42.83,"l":41.34,"n":180,"o":42.83,"t":"2026-02-03T05:00:00Z","v":17544,"vw":42.09147},{"c":42.32,"h":43.49,"l":40.96,"n":198,"o":43.49,"t":"2026-02-04T05:00:00Z","v":24306,"vw":41.451877},{"c":39.7557,"h":40.83,"l":39.7557,"n":131,"o":40.765,"t":"2026-02-05T05:00:00Z","v":16642,"vw":40.221754},{"c":41.7003,"h":41.7003,"l":41.33,"n":187,"o":41.56,"t":"2026-02-06T05:00:00Z","v":27186,"vw":41.463648},{"c":44.1107,"h":44.1107,"l":42.65,"n":124,"o":42.65,"t":"2026-02-09T05:00:00Z","v":11139,"vw":43.475705},{"c":44.3512,"h":44.3512,"l":43.8901,"n":102,"o":44.12,"t":"2026-02-10T05:00:00Z","v":6732,"vw":44.098691},{"c":45.3851,"h":45.84,"l":44.07,"n":83,"o":45.84,"t":"2026-02-11T05:00:00Z","v":14731,"vw":44.976038},{"c":42.5064,"h":45.38,"l":42.5064,"n":125,"o":45.38,"t":"2026-02-12T05:00:00Z","v":10052,"vw":43.964109},{"c":44.4677,"h":44.505,"l":43.875,"n":62,"o":43.88,"t":"2026-02-13T05:00:00Z","v":8536,"vw":44.178683},{"c":43.3055,"h":43.315,"l":42.1,"n":109,"o":42.86,"t":"2026-02-17T05:00:00Z","v":10435,"vw":42.658152},{"c":44.1239,"h":44.6,"l":44,"n":69,"o":44,"t":"2026-02-18T05:00:00Z","v":7991,"vw":44.502132},{"c":44.6743,"h":44.6954,"l":43.55,"n":39,"o":43.55,"t":"2026-02-19T05:00:00Z","v":1590,"vw":44.343048},{"c":45.23,"h":45.38,"l":44.54,"n":72,"o":44.54,"t":"2026-02-20T05:00:00Z","v":4807,"vw":44.957271},{"c":46.95,"h":46.95,"l":46.06,"n":60,"o":46.06,"t":"2026-02-23T05:00:00Z","v":2018,"vw":46.519612},{"c":47.5296,"h":47.705,"l":45.8,"n":46,"o":45.8,"t":"2026-02-24T05:00:00Z","v":3351,"vw":46.438883},{"c":47.7816,"h":48.365,"l":47.7816,"n":47,"o":48.02,"t":"2026-02-25T05:00:00Z","v":1223,"vw":48.215136},{"c":48.86,"h":48.86,"l":47.37,"n":74,"o":47.37,"t":"2026-02-26T05:00:00Z","v":8460,"vw":48.061815},{"c":49.81,"h":49.81,"l":49.08,"n":119,"o":49.08,"t":"2026-02-27T05:00:00Z","v":15761,"vw":49.348874},{"c":49.7,"h":50.38,"l":48.529,"n":127,"o":50.38,"t":"2026-03-02T05:00:00Z","v":10245,"vw":49.53366},{"c":45.517,"h":46.34,"l":44.33,"n":214,"o":46.34,"t":"2026-03-03T05:00:00Z","v":28595,"vw":44.864159},{"c":45.73,"h":46.2,"l":45.4,"n":54,"o":46.1,"t":"2026-03-04T05:00:00Z","v":5478,"vw":45.82017},{"c":43.8629,"h":44.3,"l":42.85,"n":140,"o":44.3,"t":"2026-03-05T05:00:00Z","v":8618,"vw":43.39043},{"c":43.7425,"h":43.9,"l":42.52,"n":48,"o":42.56,"t":"2026-03-06T05:00:00Z","v":2129,"vw":43.48644},{"c":44.1519,"h":44.1519,"l":42.3,"n":52,"o":42.56,"t":"2026-03-09T04:00:00Z","v":2829,"vw":42.833051},{"c":44.5466,"h":45.294,"l":44.5466,"n":37,"o":44.8,"t":"2026-03-10T04:00:00Z","v":2955,"vw":44.842341},{"c":43.7653,"h":43.879,"l":42.82,"n":46,"o":43.04,"t":"2026-03-11T04:00:00Z","v":2819,"vw":43.278593},{"c":42.9099,"h":43.147,"l":42.57,"n":31,"o":43,"t":"2026-03-12T04:00:00Z","v":1490,"vw":42.881203},{"c":40.4901,"h":42.42,"l":40.47,"n":89,"o":42.42,"t":"2026-03-13T04:00:00Z","v":6195,"vw":41.358122},{"c":40.7792,"h":41.34,"l":40.22,"n":57,"o":40.76,"t":"2026-03-16T04:00:00Z","v":2025,"vw":40.891695},{"c":40.5872,"h":41.26,"l":40.585,"n":24,"o":41.26,"t":"2026-03-17T04:00:00Z","v":660,"vw":40.81},{"c":38.2771,"h":39.25,"l":38.1001,"n":102,"o":39.25,"t":"2026-03-18T04:00:00Z","v":6935,"vw":38.670621},{"c":35.9772,"h":35.9772,"l":34.015,"n":249,"o":35.26,"t":"2026-03-19T04:00:00Z","v":25839,"vw":35.287751},{"c":34.6797,"h":36.22,"l":34.3,"n":73,"o":36.22,"t":"2026-03-20T04:00:00Z","v":5056,"vw":35.008475},{"c":35.8295,"h":36.45,"l":35.1,"n":64,"o":35.1,"t":"2026-03-23T04:00:00Z","v":7386,"vw":35.625854},{"c":36.14,"h":36.15,"l":35.735,"n":66,"o":35.735,"t":"2026-03-24T04:00:00Z","v":2245,"vw":36.04543},{"c":37.2911,"h":37.82,"l":37.11,"n":84,"o":37.82,"t":"2026-03-25T04:00:00Z","v":6668,"vw":37.36755},{"c":35.7913,"h":36.625,"l":35.7913,"n":39,"o":36.58,"t":"2026-03-26T04:00:00Z","v":700,"vw":36.418333},{"c":36.93,"h":37.23,"l":35.84,"n":112,"o":35.86,"t":"2026-03-27T04:00:00Z","v":12096,"vw":36.755159},{"c":36.93,"h":37.98,"l":36.93,"n":43,"o":37.98,"t":"2026-03-30T04:00:00Z","v":1264,"vw":37.203411},{"c":39.3799,"h":39.3799,"l":38.37,"n":88,"o":38.37,"t":"2026-03-31T04:00:00Z","v":9508,"vw":39.136353},{"c":41.1872,"h":41.95,"l":40.585,"n":81,"o":40.585,"t":"2026-04-01T04:00:00Z","v":3166,"vw":41.509699},{"c":40.775,"h":40.8655,"l":38.1557,"n":67,"o":38.1557,"t":"2026-04-02T04:00:00Z","v":1645,"vw":39.864514},{"c":40.4554,"h":40.57,"l":40.39,"n":43,"o":40.57,"t":"2026-04-06T04:00:00Z","v":1221,"vw":40.532422},{"c":40.7262,"h":40.7262,"l":39.77,"n":38,"o":40.56,"t":"2026-04-07T04:00:00Z","v":1059,"vw":40.243055},{"c":42.2262,"h":43.0505,"l":38.5,"n":66,"o":38.5,"t":"2026-04-08T04:00:00Z","v":2623,"vw":42.199021},{"c":42.3665,"h":42.535,"l":41.9,"n":21,"o":41.9,"t":"2026-04-09T04:00:00Z","v":543,"vw":42.272624},{"c":42.7396,"h":42.945,"l":42.6001,"n":48,"o":42.87,"t":"2026-04-10T04:00:00Z","v":2183,"vw":42.721848},{"c":42.5941,"h":42.66,"l":41.9001,"n":42,"o":42.3,"t":"2026-04-13T04:00:00Z","v":3472,"vw":42.332592},{"c":43.2249,"h":43.445,"l":43.13,"n":33,"o":43.445,"t":"2026-04-14T04:00:00Z","v":908,"vw":43.282673},{"c":42.27,"h":43.08,"l":42.26,"n":36,"o":42.67,"t":"2026-04-15T04:00:00Z","v":1919,"vw":42.538664},{"c":42.0602,"h":42.6199,"l":42.0602,"n":29,"o":42.32,"t":"2026-04-16T04:00:00Z","v":1180,"vw":42.45685},{"c":43.3349,"h":43.9801,"l":43.12,"n":76,"o":43.19,"t":"2026-04-17T04:00:00Z","v":2822,"vw":43.645781},{"c":42.781,"h":42.781,"l":42.24,"n":58,"o":42.74,"t":"2026-04-20T04:00:00Z","v":1476,"vw":42.474615},{"c":40.3212,"h":42.48,"l":40.3212,"n":47,"o":42.48,"t":"2026-04-21T04:00:00Z","v":2031,"vw":41.367773},{"c":40.9135,"h":41.14,"l":40.9135,"n":22,"o":41.01,"t":"2026-04-22T04:00:00Z","v":1555,"vw":41.038599},{"c":40.0704,"h":40.675,"l":39.8,"n":47,"o":40.5,"t":"2026-04-23T04:00:00Z","v":2543,"vw":40.183738},{"c":40.6288,"h":40.685,"l":40.13,"n":40,"o":40.13,"t":"2026-04-24T04:00:00Z","v":2319,"vw":40.413377},{"c":40.0391,"h":40.4,"l":40.03,"n":29,"o":40.335,"t":"2026-04-27T04:00:00Z","v":648,"vw":40.25375},{"c":38.3129,"h":38.8501,"l":38.15,"n":94,"o":38.8501,"t":"2026-04-28T04:00:00Z","v":4719,"vw":38.271903},{"c":37.4025,"h":38,"l":37.39,"n":51,"o":38,"t":"2026-04-29T04:00:00Z","v":3355,"vw":37.617363},{"c":38.23,"h":38.47,"l":37.9703,"n":30,"o":38.24,"t":"2026-04-30T04:00:00Z","v":1544,"vw":38.212795},{"c":37.7325,"h":38.4,"l":37.7325,"n":23,"o":38.4,"t":"2026-05-01T04:00:00Z","v":1101,"vw":38.4},{"c":37.1651,"h":37.66,"l":37.106,"n":76,"o":37.47,"t":"2026-05-04T04:00:00Z","v":4109,"vw":37.428001},{"c":37.242,"h":37.79,"l":37.242,"n":42,"o":37.48,"t":"2026-05-05T04:00:00Z","v":4212,"vw":37.535097},{"c":39.9094,"h":40.09,"l":39.21,"n":120,"o":39.21,"t":"2026-05-06T04:00:00Z","v":19745,"vw":39.952158},{"c":39.6831,"h":41.425,"l":39.6831,"n":45,"o":40.99,"t":"2026-05-07T04:00:00Z","v":4562,"vw":40.141219},{"c":40.8342,"h":40.99,"l":40.555,"n":29,"o":40.99,"t":"2026-05-08T04:00:00Z","v":1285,"vw":40.6431},{"c":42.074,"h":42.56,"l":41.45,"n":48,"o":41.45,"t":"2026-05-11T04:00:00Z","v":1777,"vw":42.173333},{"c":42.1285,"h":42.225,"l":41.0001,"n":37,"o":41.54,"t":"2026-05-12T04:00:00Z","v":1786,"vw":41.641342},{"c":41.7758,"h":41.95,"l":41.21,"n":23,"o":41.21,"t":"2026-05-13T04:00:00Z","v":766,"vw":41.704948},{"c":40.7562,"h":41.68,"l":40.62,"n":21,"o":41.68,"t":"2026-05-14T04:00:00Z","v":1518,"vw":40.741047},{"c":37.93,"h":38.92,"l":37.61,"n":110,"o":38.92,"t":"2026-05-15T04:00:00Z","v":8909,"vw":38.083517},{"c":37.8343,"h":38.445,"l":37.8343,"n":31,"o":38.37,"t":"2026-05-18T04:00:00Z","v":1337,"vw":38.423636},{"c":36.35,"h":37.14,"l":36.345,"n":42,"o":37.14,"t":"2026-05-19T04:00:00Z","v":1824,"vw":36.524367},{"c":37.3129,"h":37.45,"l":36.505,"n":32,"o":36.78,"t":"2026-05-20T04:00:00Z","v":1784,"vw":37.0598},{"c":37.3103,"h":37.3201,"l":36.745,"n":51,"o":36.745,"t":"2026-05-21T04:00:00Z","v":1377,"vw":36.954845},{"c":36.855,"h":36.855,"l":36.43,"n":37,"o":36.8,"t":"2026-05-22T04:00:00Z","v":1169,"vw":36.589649},{"c":38.2614,"h":38.2614,"l":38.04,"n":45,"o":38.25,"t":"2026-05-26T04:00:00Z","v":1659,"vw":38.133129},{"c":37.1173,"h":37.545,"l":37.1,"n":23,"o":37.44,"t":"2026-05-27T04:00:00Z","v":2165,"vw":37.467175},{"c":37.6828,"h":37.85,"l":36.265,"n":49,"o":36.265,"t":"2026-05-28T04:00:00Z","v":1232,"vw":37.48702},{"c":38.5123,"h":38.5123,"l":37.56,"n":49,"o":37.56,"t":"2026-05-29T04:00:00Z","v":1374,"vw":38.337987},{"c":37.5966,"h":37.745,"l":36.95,"n":49,"o":36.99,"t":"2026-06-01T04:00:00Z","v":1317,"vw":37.274251},{"c":38.0428,"h":38.0428,"l":38.015,"n":15,"o":38.015,"t":"2026-06-02T04:00:00Z","v":194,"vw":38.015},{"c":36.85,"h":37,"l":36.85,"n":31,"o":37,"t":"2026-06-03T04:00:00Z","v":820,"vw":36.944077},{"c":37.3878,"h":37.845,"l":37.3878,"n":48,"o":37.78,"t":"2026-06-04T04:00:00Z","v":1618,"vw":37.658366},{"c":34.27,"h":38.97,"l":34.25,"n":124,"o":35.755,"t":"2026-06-05T04:00:00Z","v":7801,"vw":34.748408},{"c":34.042,"h":34.45,"l":34.04,"n":49,"o":34.21,"t":"2026-06-08T04:00:00Z","v":2643,"vw":34.177718},{"c":33.5942,"h":34.35,"l":33.3,"n":48,"o":34.35,"t":"2026-06-09T04:00:00Z","v":1669,"vw":33.471771},{"c":31.95,"h":33,"l":31.92,"n":98,"o":32.36,"t":"2026-06-10T04:00:00Z","v":6534,"vw":32.15428},{"c":33.6275,"h":33.64,"l":32.09,"n":41,"o":32.09,"t":"2026-06-11T04:00:00Z","v":2031,"vw":32.681578},{"c":34.6185,"h":34.78,"l":34.3501,"n":35,"o":34.3501,"t":"2026-06-12T04:00:00Z","v":1057,"vw":34.611913},{"c":36.7522,"h":37.335,"l":36.7522,"n":52,"o":37.2501,"t":"2026-06-15T04:00:00Z","v":5296,"vw":37.112619},{"c":37.7483,"h":37.86,"l":37.72,"n":42,"o":37.72,"t":"2026-06-16T04:00:00Z","v":1456,"vw":37.778735},{"c":36.772,"h":38.77,"l":36.772,"n":61,"o":38.36,"t":"2026-06-17T04:00:00Z","v":2784,"vw":37.876179},{"c":35.8099,"h":37.14,"l":35.43,"n":44,"o":37.14,"t":"2026-06-18T04:00:00Z","v":1622,"vw":35.924982},{"c":35.346,"h":35.39,"l":34.98,"n":50,"o":34.98,"t":"2026-06-22T04:00:00Z","v":2419,"vw":35.149721},{"c":33.7264,"h":33.99,"l":33.66,"n":29,"o":33.99,"t":"2026-06-23T04:00:00Z","v":1658,"vw":33.690045},{"c":32.258,"h":32.72,"l":32.05,"n":63,"o":32.72,"t":"2026-06-24T04:00:00Z","v":2622,"vw":32.278495},{"c":32.7136,"h":32.96,"l":32.7136,"n":55,"o":32.96,"t":"2026-06-25T04:00:00Z","v":585,"vw":32.96},{"c":33.2688,"h":33.435,"l":33.186,"n":40,"o":33.255,"t":"2026-06-26T04:00:00Z","v":1162,"vw":33.292247},{"c":32.4829,"h":32.82,"l":32.175,"n":128,"o":32.82,"t":"2026-06-29T04:00:00Z","v":4449,"vw":32.264527},{"c":32.3431,"h":32.3431,"l":32.3431,"n":38,"o":32.3431,"t":"2026-06-30T04:00:00Z","v":343,"vw":32.3431},{"c":32.3397,"h":33.3413,"l":32.3397,"n":43,"o":33.12,"t":"2026-07-01T04:00:00Z","v":1241,"vw":33.082237},{"c":33.5871,"h":33.885,"l":33.1,"n":49,"o":33.57,"t":"2026-07-02T04:00:00Z","v":4969,"vw":33.334315},{"c":34.0179,"h":34.32,"l":33.635,"n":45,"o":34.32,"t":"2026-07-06T04:00:00Z","v":899,"vw":34.079626},{"c":32.6455,"h":33.1,"l":32.6455,"n":52,"o":33.1,"t":"2026-07-07T04:00:00Z","v":778,"vw":32.91606},{"c":31.6116,"h":31.6116,"l":30.92,"n":74,"o":31.21,"t":"2026-07-08T04:00:00Z","v":3864,"vw":31.017589},{"c":32.5182,"h":32.5182,"l":32.26,"n":52,"o":32.33,"t":"2026-07-09T04:00:00Z","v":1943,"vw":32.34},{"c":32.4798,"h":32.605,"l":32.4798,"n":36,"o":32.51,"t":"2026-07-10T04:00:00Z","v":581,"vw":32.561818},{"c":31.6116,"h":31.6116,"l":31.49,"n":41,"o":31.49,"t":"2026-07-13T04:00:00Z","v":435,"vw":31.49},{"c":32.1324,"h":32.2099,"l":32.1324,"n":22,"o":32.2099,"t":"2026-07-14T04:00:00Z","v":393,"vw":32.194133},{"c":31.916,"h":32.11,"l":31.51,"n":46,"o":32.11,"t":"2026-07-15T04:00:00Z","v":1577,"vw":31.72},{"c":30.7466,"h":31.02,"l":30.62,"n":60,"o":30.99,"t":"2026-07-16T04:00:00Z","v":2156,"vw":30.763914},{"c":30.5984,"h":30.5984,"l":30.32,"n":47,"o":30.32,"t":"2026-07-17T04:00:00Z","v":743,"vw":30.419135},{"c":30.4568,"h":30.54,"l":30.4568,"n":42,"o":30.52,"t":"2026-07-20T04:00:00Z","v":860,"vw":30.525981},{"c":31.81,"h":31.855,"l":31.48,"n":36,"o":31.48,"t":"2026-07-21T04:00:00Z","v":1371,"vw":31.749591},{"c":32.9962,"h":33.3326,"l":32.955,"n":46,"o":33.26,"t":"2026-07-22T04:00:00Z","v":1571,"vw":33.183701},{"c":32.32,"h":32.355,"l":32.06,"n":39,"o":32.06,"t":"2026-07-23T04:00:00Z","v":1543,"vw":32.160683},{"c":32.3492,"h":32.81,"l":32.3492,"n":38,"o":32.735,"t":"2026-07-24T04:00:00Z","v":883,"vw":32.773352},{"c":32.6435,"h":32.6435,"l":32.565,"n":16,"o":32.565,"t":"2026-07-27T04:00:00Z","v":135,"vw":32.565},{"c":32.0422,"h":32.285,"l":32.0199,"n":18,"o":32.285,"t":"2026-07-28T04:00:00Z","v":497,"vw":32.107542},{"c":31.8755,"h":32.1805,"l":31.19,"n":23,"o":31.645,"t":"2026-07-29T04:00:00Z","v":906,"vw":31.440417},{"c":32.95,"h":32.95,"l":32.3101,"n":57,"o":32.49,"t":"2026-07-30T04:00:00Z","v":4224,"vw":32.69843},{"c":32.1083,"h":32.17,"l":31.84,"n":51,"o":32,"t":"2026-07-31T04:00:00Z","v":7954,"vw":32.144464},{"c":32.7055,"h":32.7055,"l":32.095,"n":28,"o":32.095,"t":"2026-08-03T04:00:00Z","v":1881,"vw":32.235666},{"c":33.4992,"h":33.65,"l":33.2,"n":47,"o":33.2,"t":"2026-08-04T04:00:00Z","v":1674,"vw":33.486804},{"c":36.022,"h":36.04,"l":35.26,"n":87,"o":35.26,"t":"2026-08-05T04:00:00Z","v":3828,"vw":35.762944},{"c":36.1564,"h":36.21,"l":36.06,"n":48,"o":36.21,"t":"2026-08-06T04:00:00Z","v":2689,"vw":36.156945},{"c":38.6603,"h":38.7401,"l":38.26,"n":76,"o":38.26,"t":"2026-08-07T04:00:00Z","v":2640,"vw":38.674133},{"c":39.0902,"h":39.11,"l":38.4,"n":52,"o":38.58,"t":"2026-08-10T04:00:00Z","v":1613,"vw":38.718234},{"c":38.748,"h":38.89,"l":38.705,"n":44,"o":38.705,"t":"2026-08-11T04:00:00Z","v":1113,"vw":38.79172},{"c":39.1136,"h":39.4584,"l":39.1136,"n":52,"o":39.4584,"t":"2026-08-12T04:00:00Z","v":886,"vw":39.276047},{"c":38.1386,"h":38.36,"l":37.98,"n":41,"o":38.32,"t":"2026-08-13T04:00:00Z","v":1629,"vw":38.125227},{"c":38.8026,"h":38.815,"l":38.66,"n":33,"o":38.815,"t":"2026-08-14T04:00:00Z","v":439,"vw":38.727686},{"c":39.5288,"h":39.845,"l":39.28,"n":54,"o":39.28,"t":"2026-08-17T04:00:00Z","v":1611,"vw":39.588611},{"c":38.5584,"h":39.1,"l":38.5584,"n":55,"o":39.09,"t":"2026-08-18T04:00:00Z","v":1282,"vw":38.79107},{"c":41.764,"h":41.95,"l":41.1001,"n":136,"o":41.155,"t":"2026-08-19T04:00:00Z","v":9252,"vw":41.460397},{"c":42.9745,"h":42.9745,"l":41.7,"n":73,"o":41.7,"t":"2026-08-20T04:00:00Z","v":1216,"vw":42.089175},{"c":44.2926,"h":44.5199,"l":44.01,"n":89,"o":44.04,"t":"2026-08-21T04:00:00Z","v":2444,"vw":44.166601},{"c":44.5818,"h":44.684,"l":44.2,"n":82,"o":44.57,"t":"2026-08-24T04:00:00Z","v":2228,"vw":44.557663},{"c":45.3863,"h":45.3863,"l":43.96,"n":59,"o":43.96,"t":"2026-08-25T04:00:00Z","v":1962,"vw":44.595357},{"c":44.1578,"h":44.43,"l":44.1578,"n":66,"o":44.43,"t":"2026-08-26T04:00:00Z","v":1780,"vw":44.388453},{"c":44.6376,"h":44.67,"l":44.17,"n":81,"o":44.17,"t":"2026-08-27T04:00:00Z","v":2792,"vw":44.462935},{"c":43.002,"h":43.74,"l":42.775,"n":72,"o":43.74,"t":"2026-08-28T04:00:00Z","v":2803,"vw":43.252377},{"c":42.3632,"h":42.3632,"l":41.99,"n":57,"o":42.065,"t":"2026-08-31T04:00:00Z","v":1602,"vw":42.062856},{"c":40.8361,"h":41.31,"l":40.8361,"n":50,"o":41.31,"t":"2026-09-01T04:00:00Z","v":1088,"vw":41.197266},{"c":41.8842,"h":42.2201,"l":41.865,"n":44,"o":42.095,"t":"2026-09-02T04:00:00Z","v":2449,"vw":41.999796},{"c":43.7626,"h":43.7626,"l":43.58,"n":65,"o":43.58,"t":"2026-09-03T04:00:00Z","v":636,"vw":43.58},{"c":42.8624,"h":43.12,"l":42.77,"n":45,"o":42.931,"t":"2026-09-04T04:00:00Z","v":1609,"vw":42.93589},{"c":42.4549,"h":42.4549,"l":42.4549,"n":40,"o":42.4549,"t":"2026-09-08T04:00:00Z","v":213,"vw":42.4549},{"c":42.8103,"h":43.01,"l":42.65,"n":37,"o":43.01,"t":"2026-09-09T04:00:00Z","v":566,"vw":42.911094},{"c":41.349,"h":41.475,"l":41.349,"n":43,"o":41.475,"t":"2026-09-10T04:00:00Z","v":318,"vw":41.475},{"c":41.7374,"h":41.7374,"l":41.655,"n":32,"o":41.655,"t":"2026-09-11T04:00:00Z","v":830,"vw":41.655},{"c":40.532,"h":40.76,"l":40.12,"n":39,"o":40.29,"t":"2026-09-14T04:00:00Z","v":940,"vw":40.511986},{"c":40.4643,"h":40.4643,"l":40.2,"n":30,"o":40.2,"t":"2026-09-15T04:00:00Z","v":270,"vw":40.29},{"c":39.8397,"h":39.8397,"l":39.8397,"n":38,"o":39.8397,"t":"2026-09-16T04:00:00Z","v":206,"vw":39.8397},{"c":41.259,"h":41.259,"l":41.259,"n":44,"o":41.259,"t":"2026-09-17T04:00:00Z","v":188,"vw":41.259},{"c":41.1077,"h":41.19,"l":40.89,"n":54,"o":41.005,"t":"2026-09-18T04:00:00Z","v":1440,"vw":41.035536},{"c":40.7825,"h":40.8701,"l":40.58,"n":46,"o":40.8701,"t":"2026-09-21T04:00:00Z","v":2589,"vw":40.853273},{"c":42.0475,"h":42.25,"l":41.62,"n":57,"o":41.7299,"t":"2026-09-22T04:00:00Z","v":1464,"vw":41.845191},{"c":40.2152,"h":40.2152,"l":39.98,"n":30,"o":40.16,"t":"2026-09-23T04:00:00Z","v":1102,"vw":40.02},{"c":39.6743,"h":39.6799,"l":39.31,"n":37,"o":39.31,"t":"2026-09-24T04:00:00Z","v":1598,"vw":39.415913},{"c":39.9467,"h":39.9467,"l":39.5301,"n":41,"o":39.725,"t":"2026-09-25T04:00:00Z","v":2161,"vw":39.652279},{"c":37.8927,"h":38.3,"l":37.8927,"n":52,"o":38.25,"t":"2026-09-28T04:00:00Z","v":1548,"vw":38.163658},{"c":38.3065,"h":38.3065,"l":38.15,"n":70,"o":38.15,"t":"2026-09-29T04:00:00Z","v":2242,"vw":38.187188},{"c":37.7694,"h":38.43,"l":37.7694,"n":50,"o":38.29,"t":"2026-09-30T04:00:00Z","v":813,"vw":38.29396},{"c":37.3744,"h":37.535,"l":37.3744,"n":48,"o":37.535,"t":"2026-10-01T04:00:00Z","v":1342,"vw":37.4645},{"c":37.6415,"h":37.94,"l":37.6415,"n":48,"o":37.93,"t":"2026-10-02T04:00:00Z","v":702,"vw":37.936633},{"c":37.6686,"h":37.83,"l":37.2328,"n":34,"o":37.5,"t":"2026-10-05T04:00:00Z","v":903,"vw":37.352689},{"c":37.9364,"h":37.9364,"l":37.65,"n":58,"o":37.65,"t":"2026-10-06T04:00:00Z","v":894,"vw":37.65},{"c":36.8048,"h":36.8096,"l":36.8048,"n":51,"o":36.8096,"t":"2026-10-07T04:00:00Z","v":997,"vw":36.8096},{"c":37.2587,"h":37.2587,"l":36.875,"n":41,"o":36.875,"t":"2026-10-08T04:00:00Z","v":896,"vw":36.875},{"c":38.3076,"h":38.358,"l":38,"n":59,"o":38,"t":"2026-10-09T04:00:00Z","v":1423,"vw":38.189667},{"c":38.0946,"h":38.29,"l":38,"n":49,"o":38,"t":"2026-10-12T04:00:00Z","v":2612,"vw":38.188355},{"c":37.5314,"h":37.79,"l":37.15,"n":41,"o":37.79,"t":"2026-10-13T04:00:00Z","v":2277,"vw":37.511429},{"c":35.7999,"h":36.035,"l":35.61,"n":54,"o":36.03,"t":"2026-10-14T04:00:00Z","v":4502,"vw":35.869881},{"c":37.3494,"h":37.3494,"l":36.205,"n":46,"o":36.41,"t":"2026-10-15T04:00:00Z","v":2508,"vw":36.518767},{"c":37.648,"h":37.648,"l":37.3401,"n":43,"o":37.3401,"t":"2026-10-16T04:00:00Z","v":814,"vw":37.47802},{"c":37.2298,"h":37.23,"l":37.18,"n":26,"o":37.23,"t":"2026-10-19T04:00:00Z","v":647,"vw":37.213333},{"c":36.9902,"h":36.9902,"l":36.9902,"n":29,"o":36.9902,"t":"2026-10-20T04:00:00Z","v":283,"vw":36.9902},{"c":37.1658,"h":37.1658,"l":36.74,"n":38,"o":36.9312,"t":"2026-10-21T04:00:00Z","v":1425,"vw":36.93882},{"c":35.2077,"h":35.36,"l":35.2077,"n":45,"o":35.3,"t":"2026-10-22T04:00:00Z","v":845,"vw":35.2875}],"volatilityBars":[{"c":41.62,"h":41.7299,"l":41.62,"n":2,"o":41.7299,"t":"2026-09-22T17:45:00Z","v":500,"vw":41.70792},{"c":41.97,"h":41.97,"l":41.73,"n":3,"o":41.73,"t":"2026-09-22T18:00:00Z","v":300,"vw":41.81},{"c":42.0475,"h":42.25,"l":42.03,"n":4,"o":42.25,"t":"2026-09-22T19:45:00Z","v":302,"vw":42.109167},{"c":39.98,"h":40.16,"l":39.98,"n":2,"o":40.16,"t":"2026-09-23T13:45:00Z","v":900,"vw":40.02},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-09-24T14:30:00Z","v":1000,"vw":39.31},{"c":39.6799,"h":39.6799,"l":39.625,"n":3,"o":39.6799,"t":"2026-09-24T19:45:00Z","v":422,"vw":39.666891},{"c":39.62,"h":39.725,"l":39.5301,"n":7,"o":39.725,"t":"2026-09-25T14:45:00Z","v":1900,"vw":39.652279},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-09-28T13:30:00Z","v":410,"vw":38.25},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-09-28T13:45:00Z","v":100,"vw":38.3},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-09-28T15:45:00Z","v":184,"vw":38.07},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-09-28T16:30:00Z","v":100,"vw":38.18},{"c":38.1093,"h":38.1093,"l":38.1,"n":3,"o":38.1,"t":"2026-09-28T19:15:00Z","v":500,"vw":38.10558},{"c":38.15,"h":38.15,"l":38.15,"n":12,"o":38.15,"t":"2026-09-29T16:30:00Z","v":1000,"vw":38.15},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-09-29T18:30:00Z","v":100,"vw":38.21},{"c":38.285,"h":38.285,"l":38.285,"n":1,"o":38.285,"t":"2026-09-29T18:45:00Z","v":100,"vw":38.285},{"c":38.23,"h":38.23,"l":38.23,"n":3,"o":38.23,"t":"2026-09-29T19:45:00Z","v":505,"vw":38.23},{"c":38.2899,"h":38.29,"l":38.2899,"n":3,"o":38.29,"t":"2026-09-30T14:00:00Z","v":210,"vw":38.28995},{"c":38.4299,"h":38.43,"l":38.4299,"n":2,"o":38.43,"t":"2026-09-30T14:15:00Z","v":200,"vw":38.42995},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-30T15:15:00Z","v":100,"vw":38.03},{"c":37.45,"h":37.535,"l":37.45,"n":16,"o":37.535,"t":"2026-10-01T13:45:00Z","v":1100,"vw":37.4645},{"c":37.9399,"h":37.94,"l":37.93,"n":3,"o":37.93,"t":"2026-10-02T14:45:00Z","v":300,"vw":37.936633},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-05T13:30:00Z","v":100,"vw":37.5},{"c":37.2328,"h":37.2328,"l":37.2328,"n":1,"o":37.2328,"t":"2026-10-05T14:30:00Z","v":521,"vw":37.2328},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-05T19:30:00Z","v":100,"vw":37.83},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-10-06T13:30:00Z","v":141,"vw":37.65},{"c":36.8096,"h":36.8096,"l":36.8096,"n":1,"o":36.8096,"t":"2026-10-07T19:45:00Z","v":201,"vw":36.8096},{"c":36.875,"h":36.875,"l":36.875,"n":1,"o":36.875,"t":"2026-10-08T16:30:00Z","v":375,"vw":36.875},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-09T13:30:00Z","v":125,"vw":38},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-09T13:45:00Z","v":100,"vw":38.31},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-10-09T14:45:00Z","v":200,"vw":38.11},{"c":38.358,"h":38.358,"l":38.25,"n":2,"o":38.25,"t":"2026-10-09T15:30:00Z","v":200,"vw":38.304},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-12T13:30:00Z","v":201,"vw":38},{"c":38.17,"h":38.29,"l":38.155,"n":17,"o":38.17,"t":"2026-10-12T15:15:00Z","v":2000,"vw":38.216956},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-10-12T18:30:00Z","v":184,"vw":38.09},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-13T13:45:00Z","v":100,"vw":37.79},{"c":37.515,"h":37.515,"l":37.515,"n":1,"o":37.515,"t":"2026-10-13T14:30:00Z","v":302,"vw":37.515},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-13T15:30:00Z","v":100,"vw":37.15},{"c":37.49,"h":37.5,"l":37.43,"n":7,"o":37.43,"t":"2026-10-13T17:30:00Z","v":1000,"vw":37.487},{"c":37.585,"h":37.585,"l":37.585,"n":1,"o":37.585,"t":"2026-10-13T18:15:00Z","v":430,"vw":37.585},{"c":35.89,"h":36.035,"l":35.89,"n":20,"o":36.03,"t":"2026-10-14T14:00:00Z","v":3300,"vw":35.915758},{"c":35.72,"h":35.72,"l":35.655,"n":4,"o":35.7,"t":"2026-10-14T16:15:00Z","v":500,"vw":35.699},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-14T17:15:00Z","v":200,"vw":35.8},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-14T18:15:00Z","v":200,"vw":35.61},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-15T13:30:00Z","v":112,"vw":36.41},{"c":36.205,"h":36.3399,"l":36.205,"n":2,"o":36.3399,"t":"2026-10-15T13:45:00Z","v":1191,"vw":36.27194},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-15T19:00:00Z","v":388,"vw":37},{"c":37.06,"h":37.22,"l":37.06,"n":5,"o":37.22,"t":"2026-10-15T19:30:00Z","v":258,"vw":37.14},{"c":37.45,"h":37.45,"l":37.3401,"n":4,"o":37.3401,"t":"2026-10-16T16:45:00Z","v":300,"vw":37.39505},{"c":37.53,"h":37.54,"l":37.53,"n":5,"o":37.53,"t":"2026-10-16T19:15:00Z","v":377,"vw":37.533333},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-19T14:45:00Z","v":268,"vw":37.23},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-19T17:15:00Z","v":135,"vw":37.18},{"c":36.9312,"h":36.9312,"l":36.931,"n":3,"o":36.9312,"t":"2026-10-21T17:30:00Z","v":825,"vw":36.931121},{"c":37.0216,"h":37.0216,"l":37.0216,"n":1,"o":37.0216,"t":"2026-10-21T18:30:00Z","v":243,"vw":37.0216},{"c":37,"h":37,"l":36.74,"n":2,"o":36.74,"t":"2026-10-21T19:15:00Z","v":200,"vw":36.87},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T14:30:00Z","v":100,"vw":35.3},{"c":35.36,"h":35.36,"l":35.24,"n":4,"o":35.24,"t":"2026-10-22T15:15:00Z","v":225,"vw":35.3},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-22T16:15:00Z","v":100,"vw":35.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":46.18694686164033,"iv":0.82975967518362,"gamma":0.02851855248660009,"theta":-0.03389460981531361,"vega":0.02298518929391597,"rho":0.0036010967573394575,"breakevenPct":32.81738614462271},{"delta":0.2,"premium":0.6411553058166595,"strike":41.67689388366681,"iv":0.6327236177524019,"gamma":0.04492855396269203,"theta":-0.031254347670406725,"vega":0.02758272351143554,"rho":0.004877514102511208,"breakevenPct":20.19543789990106},{"delta":0.25,"premium":0.748754216949967,"strike":39.68327710733377,"iv":0.5497036006389554,"gamma":0.05871390353707234,"theta":-0.031010189546839463,"vega":0.031291129430225634,"rho":0.006130236953449513,"breakevenPct":14.83860440836447},{"delta":0.3,"premium":0.8503708280394224,"strike":38.32838895947437,"iv":0.48708458971859214,"gamma":0.07256360422649104,"theta":-0.03028141733850835,"vega":0.03422621780041755,"rho":0.007387410635645156,"breakevenPct":11.27895258001456},{"delta":0.35,"premium":0.9547776342214145,"strike":37.36177892622868,"iv":0.44050714006274594,"gamma":0.08539929832562387,"theta":-0.029382263512121806,"vega":0.03641382540650765,"rho":0.008645733888614934,"breakevenPct":8.830047292069905},{"delta":0.4,"premium":1.0962428977844283,"strike":36.65002582623844,"iv":0.4173626577116779,"gamma":0.09386108831727136,"theta":-0.02924001432726749,"vega":0.03772232761219258,"rho":0.009911591078477944,"breakevenPct":7.210265720347729},{"delta":0.45,"premium":1.2611479736290516,"strike":36.050371004985266,"iv":0.4068805011510895,"gamma":0.09961654189912435,"theta":-0.029572104431264273,"vega":0.03853198848655367,"rho":0.01118379702367118,"breakevenPct":5.97545133199361},{"delta":0.5,"premium":1.481513026052104,"strike":35.54108216432866,"iv":0.40503627254509017,"gamma":0.1002376753507014,"theta":-0.029645891783567135,"vega":0.03855410821643287,"rho":0.012380766518336429,"breakevenPct":5.154824627512614},{"delta":0.55,"premium":1.7069639278557114,"strike":35.04008016032064,"iv":0.40398416833667333,"gamma":0.10038797595190381,"theta":-0.029695991983967936,"vega":0.038504008016032064,"rho":0.013570836600507848,"breakevenPct":4.372180199718673},{"delta":0.6,"premium":1.9617647058823526,"strike":34.549019607843135,"iv":0.3996607843137255,"gamma":0.09828039215686275,"theta":-0.028707843137254902,"vega":0.03732745098039216,"rho":0.014746373457015743,"breakevenPct":3.7011344499228533},{"delta":0.65,"premium":2.2191176470588236,"strike":34.05882352941177,"iv":0.3950529411764706,"gamma":0.09597647058823529,"theta":-0.02762941176470588,"vega":0.03605294117647059,"rho":0.01592064655477029,"breakevenPct":3.039792932996434},{"delta":0.7,"premium":2.571428571428571,"strike":33.523809523809526,"iv":0.39630952380952383,"gamma":0.08922380952380952,"theta":-0.02611904761904762,"vega":0.033614285714285715,"rho":0.017035055901220002,"breakevenPct":2.520863604376575},{"delta":0.75,"premium":2.941358839050132,"strike":32.97889182058047,"iv":0.3984730870712401,"gamma":0.08174327176781002,"theta":-0.024524010554089707,"vega":0.0309754617414248,"rho":0.0181381677382412,"breakevenPct":2.0238489297244673},{"delta":0.8,"premium":3.452572559366755,"strike":32.31926121372032,"iv":0.4038820580474934,"gamma":0.07059551451187335,"theta":-0.022149340369393138,"vega":0.027083641160949867,"rho":0.019146467889182277,"breakevenPct":1.6023022608323447},{"delta":0.85,"premium":3.920638540478905,"strike":31.70581527936146,"iv":0.3931440136830103,"gamma":0.05937514253135691,"theta":-0.01864652223489168,"vega":0.02237582668187002,"rho":0.020193691549999494,"breakevenPct":1.1893813564656743},{"delta":0.9,"premium":4.348232611174458,"strike":31.13568985176739,"iv":0.36726031927023944,"gamma":0.048086659064994305,"theta":-0.014085518814139112,"vega":0.016902622576966935,"rho":0.021277424859615267,"breakevenPct":0.7845512854910927}],"put":[{"delta":0.2,"premium":0.7287292602195378,"strike":31.049723469593836,"iv":0.6095033076126831,"gamma":0.04662891441451941,"theta":-0.028405992564603327,"vega":0.027589621120233592,"rho":-0.006269104672321935,"breakevenPct":13.879650731589127},{"delta":0.25,"premium":0.8376187545548034,"strike":32.30095003643843,"iv":0.5296875887083996,"gamma":0.0609957402934173,"theta":-0.027658848719996347,"vega":0.0312451168072847,"rho":-0.007788756198031149,"breakevenPct":10.63508470623295},{"delta":0.3,"premium":0.9622317797745796,"strike":33.21275302728331,"iv":0.478344396454645,"gamma":0.07380132364462114,"theta":-0.027086052107703193,"vega":0.034169913714020686,"rho":-0.009315283580492148,"breakevenPct":8.399238667937038},{"delta":0.35,"premium":1.090977581068942,"strike":33.948443320393956,"iv":0.4387178102516023,"gamma":0.08566295909414133,"theta":-0.026297434619242638,"vega":0.03648542974675026,"rho":-0.010841711876886524,"breakevenPct":6.675341645932542},{"delta":0.4,"premium":1.2876938330582677,"strike":34.50051688815538,"iv":0.42806226667086267,"gamma":0.09150227912560087,"theta":-0.02667152782150699,"vega":0.03762485889537158,"rho":-0.012378330441451806,"breakevenPct":5.666024605137204},{"delta":0.45,"premium":1.4995098039215686,"strike":35.03921568627451,"iv":0.42107058823529414,"gamma":0.09632745098039217,"theta":-0.02714705882352941,"vega":0.03860392156862745,"rho":-0.013922338979877807,"breakevenPct":4.737583306058228},{"delta":0.5,"premium":1.8399237472766885,"strike":35.5838779956427,"iv":0.433162091503268,"gamma":0.09393093681917211,"theta":-0.02780065359477124,"vega":0.03865838779956427,"rho":-0.015551698123749146,"breakevenPct":4.157459168403477},{"delta":0.55,"premium":2.173272138228942,"strike":36.12742980561555,"iv":0.4405904967602592,"gamma":0.09188336933045356,"theta":-0.027943196544276457,"vega":0.03845788336933045,"rho":-0.017176842545372172,"breakevenPct":3.5604209664743633},{"delta":0.6,"premium":2.4837473002159824,"strike":36.66738660907127,"iv":0.43292311015118795,"gamma":0.09096544276457882,"theta":-0.026431317494600433,"vega":0.03743196544276458,"rho":-0.01878834269666591,"breakevenPct":2.908627064945196},{"delta":0.65,"premium":2.945198675496689,"strike":37.317880794701985,"iv":0.4412013245033113,"gamma":0.08614039735099338,"theta":-0.025595364238410596,"vega":0.036005298013245035,"rho":-0.020507793958855196,"breakevenPct":2.371691081197301},{"delta":0.7,"premium":3.5957985697258636,"strike":38.104886769964246,"iv":0.46595339690107274,"gamma":0.07626579261025031,"theta":-0.025139213349225274,"vega":0.03376507747318236,"rho":-0.022362584870643715,"breakevenPct":1.9842585563999435},{"delta":0.75,"premium":3.9980631704410015,"strike":38.70083432657926,"iv":0.44807497020262216,"gamma":0.07209415971394517,"theta":-0.021384743742550658,"vega":0.03072574493444577,"rho":-0.02404025359219174,"breakevenPct":1.434143223958806},{"delta":0.8,"premium":4.975573770491805,"strike":39.81639344262295,"iv":0.47600098360655746,"gamma":0.06044819672131145,"theta":-0.019581639344262294,"vega":0.027240655737704914,"rho":-0.026152470713720368,"breakevenPct":1.0420457112190071},{"delta":0.85,"premium":5.9217791411042935,"strike":40.9079754601227,"iv":0.4806680981595092,"gamma":0.04967423312883437,"theta":-0.015604907975460127,"vega":0.02271411042944786,"rho":-0.028245824888358202,"breakevenPct":0.6291341978646652},{"delta":0.9,"premium":10.95,"strike":46,"iv":0.6928,"gamma":0.026,"theta":-0.0166,"vega":0.0171,"rho":-0.033519454413920534,"breakevenPct":0.447913382583939}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":46.18694686164033,"iv":0.82975967518362,"gamma":0.02851855248660009,"theta":-0.03389460981531361,"vega":0.02298518929391597,"rho":0.0036010967573394575,"breakevenPct":32.81738614462271},{"delta":0.2,"premium":0.6411553058166595,"strike":41.67689388366681,"iv":0.6327236177524019,"gamma":0.04492855396269203,"theta":-0.031254347670406725,"vega":0.02758272351143554,"rho":0.004877514102511208,"breakevenPct":20.19543789990106},{"delta":0.25,"premium":0.748754216949967,"strike":39.68327710733377,"iv":0.5497036006389554,"gamma":0.05871390353707234,"theta":-0.031010189546839463,"vega":0.031291129430225634,"rho":0.006130236953449513,"breakevenPct":14.83860440836447},{"delta":0.3,"premium":0.8503708280394224,"strike":38.32838895947437,"iv":0.48708458971859214,"gamma":0.07256360422649104,"theta":-0.03028141733850835,"vega":0.03422621780041755,"rho":0.007387410635645156,"breakevenPct":11.27895258001456},{"delta":0.35,"premium":0.9547776342214145,"strike":37.36177892622868,"iv":0.44050714006274594,"gamma":0.08539929832562387,"theta":-0.029382263512121806,"vega":0.03641382540650765,"rho":0.008645733888614934,"breakevenPct":8.830047292069905},{"delta":0.4,"premium":1.0962428977844283,"strike":36.65002582623844,"iv":0.4173626577116779,"gamma":0.09386108831727136,"theta":-0.02924001432726749,"vega":0.03772232761219258,"rho":0.009911591078477944,"breakevenPct":7.210265720347729},{"delta":0.45,"premium":1.2611479736290516,"strike":36.050371004985266,"iv":0.4068805011510895,"gamma":0.09961654189912435,"theta":-0.029572104431264273,"vega":0.03853198848655367,"rho":0.01118379702367118,"breakevenPct":5.97545133199361},{"delta":0.5,"premium":1.481513026052104,"strike":35.54108216432866,"iv":0.40503627254509017,"gamma":0.1002376753507014,"theta":-0.029645891783567135,"vega":0.03855410821643287,"rho":0.012380766518336429,"breakevenPct":5.154824627512614},{"delta":0.55,"premium":1.7069639278557114,"strike":35.04008016032064,"iv":0.40398416833667333,"gamma":0.10038797595190381,"theta":-0.029695991983967936,"vega":0.038504008016032064,"rho":0.013570836600507848,"breakevenPct":4.372180199718673},{"delta":0.6,"premium":1.9617647058823526,"strike":34.549019607843135,"iv":0.3996607843137255,"gamma":0.09828039215686275,"theta":-0.028707843137254902,"vega":0.03732745098039216,"rho":0.014746373457015743,"breakevenPct":3.7011344499228533},{"delta":0.65,"premium":2.2191176470588236,"strike":34.05882352941177,"iv":0.3950529411764706,"gamma":0.09597647058823529,"theta":-0.02762941176470588,"vega":0.03605294117647059,"rho":0.01592064655477029,"breakevenPct":3.039792932996434},{"delta":0.7,"premium":2.571428571428571,"strike":33.523809523809526,"iv":0.39630952380952383,"gamma":0.08922380952380952,"theta":-0.02611904761904762,"vega":0.033614285714285715,"rho":0.017035055901220002,"breakevenPct":2.520863604376575},{"delta":0.75,"premium":2.941358839050132,"strike":32.97889182058047,"iv":0.3984730870712401,"gamma":0.08174327176781002,"theta":-0.024524010554089707,"vega":0.0309754617414248,"rho":0.0181381677382412,"breakevenPct":2.0238489297244673},{"delta":0.8,"premium":3.452572559366755,"strike":32.31926121372032,"iv":0.4038820580474934,"gamma":0.07059551451187335,"theta":-0.022149340369393138,"vega":0.027083641160949867,"rho":0.019146467889182277,"breakevenPct":1.6023022608323447},{"delta":0.85,"premium":3.920638540478905,"strike":31.70581527936146,"iv":0.3931440136830103,"gamma":0.05937514253135691,"theta":-0.01864652223489168,"vega":0.02237582668187002,"rho":0.020193691549999494,"breakevenPct":1.1893813564656743},{"delta":0.9,"premium":4.348232611174458,"strike":31.13568985176739,"iv":0.36726031927023944,"gamma":0.048086659064994305,"theta":-0.014085518814139112,"vega":0.016902622576966935,"rho":0.021277424859615267,"breakevenPct":0.7845512854910927}],"put":[{"delta":0.2,"premium":0.7287292602195378,"strike":31.049723469593836,"iv":0.6095033076126831,"gamma":0.04662891441451941,"theta":-0.028405992564603327,"vega":0.027589621120233592,"rho":-0.006269104672321935,"breakevenPct":13.879650731589127},{"delta":0.25,"premium":0.8376187545548034,"strike":32.30095003643843,"iv":0.5296875887083996,"gamma":0.0609957402934173,"theta":-0.027658848719996347,"vega":0.0312451168072847,"rho":-0.007788756198031149,"breakevenPct":10.63508470623295},{"delta":0.3,"premium":0.9622317797745796,"strike":33.21275302728331,"iv":0.478344396454645,"gamma":0.07380132364462114,"theta":-0.027086052107703193,"vega":0.034169913714020686,"rho":-0.009315283580492148,"breakevenPct":8.399238667937038},{"delta":0.35,"premium":1.090977581068942,"strike":33.948443320393956,"iv":0.4387178102516023,"gamma":0.08566295909414133,"theta":-0.026297434619242638,"vega":0.03648542974675026,"rho":-0.010841711876886524,"breakevenPct":6.675341645932542},{"delta":0.4,"premium":1.2876938330582677,"strike":34.50051688815538,"iv":0.42806226667086267,"gamma":0.09150227912560087,"theta":-0.02667152782150699,"vega":0.03762485889537158,"rho":-0.012378330441451806,"breakevenPct":5.666024605137204},{"delta":0.45,"premium":1.4995098039215686,"strike":35.03921568627451,"iv":0.42107058823529414,"gamma":0.09632745098039217,"theta":-0.02714705882352941,"vega":0.03860392156862745,"rho":-0.013922338979877807,"breakevenPct":4.737583306058228},{"delta":0.5,"premium":1.8399237472766885,"strike":35.5838779956427,"iv":0.433162091503268,"gamma":0.09393093681917211,"theta":-0.02780065359477124,"vega":0.03865838779956427,"rho":-0.015551698123749146,"breakevenPct":4.157459168403477},{"delta":0.55,"premium":2.173272138228942,"strike":36.12742980561555,"iv":0.4405904967602592,"gamma":0.09188336933045356,"theta":-0.027943196544276457,"vega":0.03845788336933045,"rho":-0.017176842545372172,"breakevenPct":3.5604209664743633},{"delta":0.6,"premium":2.4837473002159824,"strike":36.66738660907127,"iv":0.43292311015118795,"gamma":0.09096544276457882,"theta":-0.026431317494600433,"vega":0.03743196544276458,"rho":-0.01878834269666591,"breakevenPct":2.908627064945196},{"delta":0.65,"premium":2.945198675496689,"strike":37.317880794701985,"iv":0.4412013245033113,"gamma":0.08614039735099338,"theta":-0.025595364238410596,"vega":0.036005298013245035,"rho":-0.020507793958855196,"breakevenPct":2.371691081197301},{"delta":0.7,"premium":3.5957985697258636,"strike":38.104886769964246,"iv":0.46595339690107274,"gamma":0.07626579261025031,"theta":-0.025139213349225274,"vega":0.03376507747318236,"rho":-0.022362584870643715,"breakevenPct":1.9842585563999435},{"delta":0.75,"premium":3.9980631704410015,"strike":38.70083432657926,"iv":0.44807497020262216,"gamma":0.07209415971394517,"theta":-0.021384743742550658,"vega":0.03072574493444577,"rho":-0.02404025359219174,"breakevenPct":1.434143223958806},{"delta":0.8,"premium":4.975573770491805,"strike":39.81639344262295,"iv":0.47600098360655746,"gamma":0.06044819672131145,"theta":-0.019581639344262294,"vega":0.027240655737704914,"rho":-0.026152470713720368,"breakevenPct":1.0420457112190071},{"delta":0.85,"premium":5.9217791411042935,"strike":40.9079754601227,"iv":0.4806680981595092,"gamma":0.04967423312883437,"theta":-0.015604907975460127,"vega":0.02271411042944786,"rho":-0.028245824888358202,"breakevenPct":0.6291341978646652},{"delta":0.9,"premium":10.95,"strike":46,"iv":0.6928,"gamma":0.026,"theta":-0.0166,"vega":0.0171,"rho":-0.033519454413920534,"breakevenPct":0.447913382583939}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}