{"symbol":"AV","url":"https://intraalpha.com/companies/AV","capturedAt":"2026-10-27T12:47:28.788Z","state":"ready","quote":{"symbol":"AV","last_price":25.1844,"prev_close":24.6895,"regular_close":25.1844,"change":0.4949,"change_pct":2.0045,"regular_change":0.4949,"regular_change_pct":2.0045,"extended_change":0,"extended_change_pct":0,"bid":10.08,"ask":40.29,"bid_size":200,"ask_size":200,"volume":1038,"vwap":25.161429,"open":25.12,"high":25.1844,"low":25.12,"close":25.1844,"trade_count":29,"last_trade_at":"2026-10-27T00:00:00.839646989Z","last_quote_at":"2026-10-27T11:48:31.869283634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:47:26.9876285-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":755268,"holdings_count":41},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/AV/summary","observed_at":"2026-10-26","fetched_at":"2026-10-27T12:47:28.527308+00:00"},"optionObservedAt":"2026-10-26T19:55:01.518Z","bars":[{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-26T17:50:00Z","v":100,"vw":25.12},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-26T19:00:00Z","v":100,"vw":25.16},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-10-26T19:35:00Z","v":687,"vw":25.17}],"history":[{"c":26.4378,"h":26.4378,"l":26.42,"n":7,"o":26.42,"t":"2026-05-06T04:00:00Z","v":47372,"vw":26.42},{"c":26.3263,"h":26.3263,"l":26.3263,"n":8,"o":26.3263,"t":"2026-05-07T04:00:00Z","v":16,"vw":26.3263},{"c":26.2024,"h":26.33,"l":26.2024,"n":8,"o":26.33,"t":"2026-05-08T04:00:00Z","v":411,"vw":26.32},{"c":26.1593,"h":26.1593,"l":26.1593,"n":14,"o":26.1593,"t":"2026-05-11T04:00:00Z","v":109,"vw":26.1593},{"c":26.018,"h":26.04,"l":26,"n":6,"o":26.04,"t":"2026-05-12T04:00:00Z","v":249,"vw":26.02314},{"c":25.9732,"h":25.9732,"l":25.9732,"n":11,"o":25.9732,"t":"2026-05-13T04:00:00Z","v":37,"vw":25.9732},{"c":25.8249,"h":26.11,"l":25.8249,"n":8,"o":26.11,"t":"2026-05-14T04:00:00Z","v":327,"vw":26.083367},{"c":25.1177,"h":25.2656,"l":25.1177,"n":21,"o":25.2656,"t":"2026-05-15T04:00:00Z","v":514,"vw":25.2539},{"c":25.3049,"h":25.31,"l":25.3049,"n":5,"o":25.31,"t":"2026-05-18T04:00:00Z","v":204,"vw":25.31},{"c":25.0435,"h":25.06,"l":25.0435,"n":6,"o":25.06,"t":"2026-05-19T04:00:00Z","v":254,"vw":25.06},{"c":25.7875,"h":25.7875,"l":25.7875,"n":2,"o":25.7875,"t":"2026-05-20T04:00:00Z","v":2,"vw":25.7875},{"c":25.9758,"h":25.9758,"l":25.9758,"n":10,"o":25.9758,"t":"2026-05-21T04:00:00Z","v":19,"vw":25.9758},{"c":26.1096,"h":26.1096,"l":26,"n":7,"o":26,"t":"2026-05-22T04:00:00Z","v":155,"vw":26},{"c":26.6924,"h":26.6924,"l":26.6924,"n":8,"o":26.6924,"t":"2026-05-26T04:00:00Z","v":61,"vw":26.6924},{"c":26.8924,"h":26.95,"l":26.82,"n":9,"o":26.95,"t":"2026-05-27T04:00:00Z","v":305,"vw":26.885},{"c":27.2113,"h":27.2113,"l":27.2098,"n":15,"o":27.21,"t":"2026-05-28T04:00:00Z","v":491,"vw":27.2099},{"c":27.2039,"h":27.2039,"l":27.2039,"n":16,"o":27.2039,"t":"2026-05-29T04:00:00Z","v":340,"vw":27.2039},{"c":26.8355,"h":26.95,"l":26.735,"n":13,"o":26.79,"t":"2026-06-01T04:00:00Z","v":434,"vw":26.825},{"c":26.6139,"h":26.6139,"l":26.6139,"n":13,"o":26.6139,"t":"2026-06-02T04:00:00Z","v":94,"vw":26.6139},{"c":26.3383,"h":26.47,"l":26.3383,"n":15,"o":26.47,"t":"2026-06-03T04:00:00Z","v":9442,"vw":26.47},{"c":26.7462,"h":26.7462,"l":26.7462,"n":53,"o":26.7462,"t":"2026-06-04T04:00:00Z","v":864,"vw":26.7462},{"c":26.7111,"h":26.7111,"l":26.7111,"n":6,"o":26.7111,"t":"2026-06-05T04:00:00Z","v":24,"vw":26.7111},{"c":26.4748,"h":26.67,"l":26.4748,"n":31,"o":26.65,"t":"2026-06-08T04:00:00Z","v":2329,"vw":26.659765},{"c":27.0902,"h":27.0902,"l":27.0902,"n":12,"o":27.0902,"t":"2026-06-09T04:00:00Z","v":215,"vw":27.0902},{"c":26.3316,"h":26.64,"l":26.3316,"n":16,"o":26.64,"t":"2026-06-10T04:00:00Z","v":2191,"vw":26.575944},{"c":27.6372,"h":27.6372,"l":26.74,"n":24,"o":26.74,"t":"2026-06-11T04:00:00Z","v":985,"vw":26.975714},{"c":27.6889,"h":27.74,"l":27.57,"n":17,"o":27.66,"t":"2026-06-12T04:00:00Z","v":807,"vw":27.680716},{"c":28.1254,"h":28.3,"l":28.09,"n":18,"o":28.09,"t":"2026-06-15T04:00:00Z","v":802,"vw":28.149701},{"c":28.3941,"h":28.5,"l":28.3499,"n":16,"o":28.35,"t":"2026-06-16T04:00:00Z","v":616,"vw":28.37996},{"c":28.4519,"h":28.4519,"l":28.4519,"n":16,"o":28.4519,"t":"2026-06-17T04:00:00Z","v":174,"vw":28.4519},{"c":28.3634,"h":28.3634,"l":28.3634,"n":14,"o":28.3634,"t":"2026-06-18T04:00:00Z","v":167,"vw":28.3634},{"c":28.208,"h":28.325,"l":28.208,"n":19,"o":28.325,"t":"2026-06-22T04:00:00Z","v":290,"vw":28.325},{"c":28.2009,"h":28.45,"l":28.15,"n":62,"o":28.45,"t":"2026-06-23T04:00:00Z","v":1131,"vw":28.21},{"c":28.4989,"h":28.4989,"l":28.4989,"n":9,"o":28.4989,"t":"2026-06-24T04:00:00Z","v":27,"vw":28.4989},{"c":28.7889,"h":28.866,"l":28.7889,"n":12,"o":28.865,"t":"2026-06-25T04:00:00Z","v":458,"vw":28.846677},{"c":28.7812,"h":28.86,"l":28.7812,"n":9,"o":28.86,"t":"2026-06-26T04:00:00Z","v":150,"vw":28.86},{"c":28.777,"h":28.777,"l":28.73,"n":15,"o":28.77,"t":"2026-06-29T04:00:00Z","v":954,"vw":28.756667},{"c":28.9632,"h":28.985,"l":28.13,"n":35,"o":28.13,"t":"2026-06-30T04:00:00Z","v":2306,"vw":28.863643},{"c":29.0218,"h":29.22,"l":29.0218,"n":17,"o":29.06,"t":"2026-07-01T04:00:00Z","v":440,"vw":29.1125},{"c":29.3019,"h":29.54,"l":29.1,"n":21,"o":29.54,"t":"2026-07-02T04:00:00Z","v":324,"vw":29.32},{"c":29.5688,"h":29.63,"l":29.5688,"n":26,"o":29.63,"t":"2026-07-06T04:00:00Z","v":566,"vw":29.605248},{"c":28.9745,"h":28.9745,"l":28.9745,"n":23,"o":28.9745,"t":"2026-07-07T04:00:00Z","v":66,"vw":28.9745},{"c":28.44,"h":28.44,"l":28.355,"n":38,"o":28.355,"t":"2026-07-08T04:00:00Z","v":449,"vw":28.3975},{"c":28.6,"h":29.13,"l":28.6,"n":22,"o":29.13,"t":"2026-07-09T04:00:00Z","v":348,"vw":28.795},{"c":28.5839,"h":28.5839,"l":28.5839,"n":25,"o":28.5839,"t":"2026-07-10T04:00:00Z","v":101,"vw":28.5839},{"c":28.1434,"h":28.1434,"l":28.1434,"n":24,"o":28.1434,"t":"2026-07-13T04:00:00Z","v":280,"vw":28.1434},{"c":28.0779,"h":28.2401,"l":28.0779,"n":22,"o":28.24,"t":"2026-07-14T04:00:00Z","v":17985,"vw":28.121341},{"c":28.2683,"h":28.2683,"l":28.2683,"n":18,"o":28.2683,"t":"2026-07-15T04:00:00Z","v":53,"vw":28.2683},{"c":27.9908,"h":28.0549,"l":27.9908,"n":43,"o":28,"t":"2026-07-16T04:00:00Z","v":2372,"vw":28.027791},{"c":27.8281,"h":27.8281,"l":27.8281,"n":18,"o":27.8281,"t":"2026-07-17T04:00:00Z","v":68,"vw":27.8281},{"c":27.6802,"h":28.19,"l":27.6802,"n":25,"o":28.19,"t":"2026-07-20T04:00:00Z","v":952,"vw":28.19},{"c":27.8587,"h":27.8587,"l":27.65,"n":24,"o":27.65,"t":"2026-07-21T04:00:00Z","v":932,"vw":27.65},{"c":27.9125,"h":28.04,"l":27.9125,"n":30,"o":28.04,"t":"2026-07-22T04:00:00Z","v":1488,"vw":28.010127},{"c":28.2161,"h":28.2161,"l":28.1699,"n":31,"o":28.1699,"t":"2026-07-23T04:00:00Z","v":411,"vw":28.1699},{"c":28.5927,"h":28.5927,"l":28.484,"n":27,"o":28.52,"t":"2026-07-24T04:00:00Z","v":663,"vw":28.509263},{"c":28.9148,"h":28.9148,"l":28.86,"n":24,"o":28.86,"t":"2026-07-27T04:00:00Z","v":344,"vw":28.86},{"c":29.0483,"h":29.0483,"l":28.73,"n":36,"o":28.73,"t":"2026-07-28T04:00:00Z","v":483,"vw":28.73995},{"c":28.1276,"h":28.1276,"l":28.1276,"n":29,"o":28.1276,"t":"2026-07-29T04:00:00Z","v":200,"vw":28.1276},{"c":28.4,"h":28.4,"l":28.155,"n":56,"o":28.155,"t":"2026-07-30T04:00:00Z","v":701,"vw":28.336427},{"c":28.4666,"h":28.4666,"l":28.34,"n":19,"o":28.4,"t":"2026-07-31T04:00:00Z","v":271,"vw":28.37},{"c":29.1029,"h":29.1029,"l":28.9601,"n":27,"o":29.01,"t":"2026-08-03T04:00:00Z","v":460,"vw":28.996586},{"c":29.5682,"h":29.5682,"l":29.5682,"n":25,"o":29.5682,"t":"2026-08-04T04:00:00Z","v":319,"vw":29.5682},{"c":29.6625,"h":29.72,"l":29.6625,"n":30,"o":29.71,"t":"2026-08-05T04:00:00Z","v":675,"vw":29.716276},{"c":29.4667,"h":29.4667,"l":29.4667,"n":30,"o":29.4667,"t":"2026-08-06T04:00:00Z","v":141,"vw":29.4667},{"c":29.4188,"h":29.43,"l":29.4188,"n":22,"o":29.43,"t":"2026-08-07T04:00:00Z","v":386,"vw":29.43},{"c":29.238,"h":29.465,"l":29.238,"n":34,"o":29.465,"t":"2026-08-10T04:00:00Z","v":1224,"vw":29.41548},{"c":29.2518,"h":29.47,"l":29.2518,"n":33,"o":29.47,"t":"2026-08-11T04:00:00Z","v":1041,"vw":29.396213},{"c":29.305,"h":29.305,"l":29.19,"n":32,"o":29.19,"t":"2026-08-12T04:00:00Z","v":1588,"vw":29.28055},{"c":29.1701,"h":29.27,"l":29.1701,"n":33,"o":29.18,"t":"2026-08-13T04:00:00Z","v":851,"vw":29.202539},{"c":29.4244,"h":29.4244,"l":27.77,"n":37,"o":27.77,"t":"2026-08-14T04:00:00Z","v":1118,"vw":29.143198},{"c":29.2052,"h":29.38,"l":29.2052,"n":52,"o":29.38,"t":"2026-08-17T04:00:00Z","v":3200,"vw":29.293813},{"c":29.1244,"h":29.1244,"l":29.07,"n":60,"o":29.07,"t":"2026-08-18T04:00:00Z","v":907,"vw":29.087063},{"c":28.5058,"h":28.88,"l":28.5058,"n":30,"o":28.88,"t":"2026-08-19T04:00:00Z","v":363,"vw":28.726667},{"c":27.7198,"h":28.26,"l":27.7198,"n":31,"o":28.26,"t":"2026-08-20T04:00:00Z","v":178,"vw":28.26},{"c":27.793,"h":27.793,"l":27.73,"n":20,"o":27.79,"t":"2026-08-21T04:00:00Z","v":221,"vw":27.76},{"c":27.5765,"h":27.69,"l":27.53,"n":38,"o":27.69,"t":"2026-08-24T04:00:00Z","v":2174,"vw":27.55625},{"c":27.738,"h":27.738,"l":27.6,"n":33,"o":27.71,"t":"2026-08-25T04:00:00Z","v":1602,"vw":27.632946},{"c":27.97,"h":28.08,"l":27.97,"n":37,"o":28.08,"t":"2026-08-26T04:00:00Z","v":818,"vw":28.015},{"c":27.627,"h":27.66,"l":27.627,"n":35,"o":27.66,"t":"2026-08-27T04:00:00Z","v":525,"vw":27.66},{"c":27.4717,"h":27.65,"l":27.445,"n":27,"o":27.65,"t":"2026-08-28T04:00:00Z","v":542,"vw":27.50335},{"c":26.9628,"h":27.25,"l":26.92,"n":36,"o":27.25,"t":"2026-08-31T04:00:00Z","v":1499,"vw":26.971995},{"c":26.598,"h":26.8,"l":26.598,"n":32,"o":26.8,"t":"2026-09-01T04:00:00Z","v":443,"vw":26.725},{"c":26.53,"h":26.5901,"l":26.53,"n":30,"o":26.58,"t":"2026-09-02T04:00:00Z","v":1023,"vw":26.575691},{"c":26.8112,"h":26.8112,"l":26.77,"n":28,"o":26.77,"t":"2026-09-03T04:00:00Z","v":216,"vw":26.77},{"c":26.8483,"h":26.8483,"l":26.8483,"n":21,"o":26.8483,"t":"2026-09-04T04:00:00Z","v":194,"vw":26.8483},{"c":26.4706,"h":26.4706,"l":26.4706,"n":29,"o":26.4706,"t":"2026-09-08T04:00:00Z","v":87,"vw":26.4706},{"c":26.178,"h":26.178,"l":26.178,"n":27,"o":26.178,"t":"2026-09-09T04:00:00Z","v":188,"vw":26.178},{"c":26.0217,"h":26.0217,"l":26.0217,"n":26,"o":26.0217,"t":"2026-09-10T04:00:00Z","v":110,"vw":26.0217},{"c":26.2043,"h":26.2043,"l":26.2043,"n":26,"o":26.2043,"t":"2026-09-11T04:00:00Z","v":55,"vw":26.2043},{"c":25.9802,"h":25.9802,"l":25.9802,"n":29,"o":25.9802,"t":"2026-09-14T04:00:00Z","v":69,"vw":25.9802},{"c":25.7266,"h":25.8616,"l":25.705,"n":24,"o":25.8616,"t":"2026-09-15T04:00:00Z","v":542,"vw":25.74737},{"c":25.7996,"h":26.04,"l":25.7996,"n":26,"o":26.04,"t":"2026-09-16T04:00:00Z","v":1068,"vw":26.03995},{"c":25.758,"h":25.758,"l":25.758,"n":24,"o":25.758,"t":"2026-09-17T04:00:00Z","v":35,"vw":25.758},{"c":25.81,"h":25.81,"l":25.63,"n":30,"o":25.63,"t":"2026-09-18T04:00:00Z","v":795,"vw":25.724964},{"c":25.9968,"h":26,"l":25.97,"n":41,"o":26,"t":"2026-09-21T04:00:00Z","v":1162,"vw":25.997273},{"c":25.89,"h":25.89,"l":25.88,"n":31,"o":25.89,"t":"2026-09-22T04:00:00Z","v":308,"vw":25.885},{"c":25.7501,"h":25.7501,"l":25.7501,"n":19,"o":25.7501,"t":"2026-09-23T04:00:00Z","v":66,"vw":25.7501},{"c":25.5971,"h":25.7,"l":25.5971,"n":32,"o":25.7,"t":"2026-09-24T04:00:00Z","v":503,"vw":25.69},{"c":25.8886,"h":25.8886,"l":25.85,"n":29,"o":25.85,"t":"2026-09-25T04:00:00Z","v":465,"vw":25.85},{"c":25.49,"h":25.88,"l":25.49,"n":34,"o":25.88,"t":"2026-09-28T04:00:00Z","v":797,"vw":25.770112},{"c":25.5366,"h":25.5366,"l":25.42,"n":25,"o":25.42,"t":"2026-09-29T04:00:00Z","v":632,"vw":25.508},{"c":25.2291,"h":25.3201,"l":25.2291,"n":30,"o":25.32,"t":"2026-09-30T04:00:00Z","v":1137,"vw":25.32005},{"c":25.2659,"h":25.2659,"l":25.1,"n":35,"o":25.1399,"t":"2026-10-01T04:00:00Z","v":865,"vw":25.13325},{"c":25.2901,"h":25.3805,"l":25.28,"n":34,"o":25.38,"t":"2026-10-02T04:00:00Z","v":787,"vw":25.333184},{"c":25.1797,"h":25.3,"l":25.1797,"n":32,"o":25.3,"t":"2026-10-05T04:00:00Z","v":1090,"vw":25.268184},{"c":25.3296,"h":25.4,"l":25.25,"n":31,"o":25.4,"t":"2026-10-06T04:00:00Z","v":819,"vw":25.348},{"c":24.8723,"h":24.96,"l":24.8501,"n":48,"o":24.8501,"t":"2026-10-07T04:00:00Z","v":1534,"vw":24.934175},{"c":24.9483,"h":24.9483,"l":24.74,"n":36,"o":24.74,"t":"2026-10-08T04:00:00Z","v":157,"vw":24.74},{"c":25.1,"h":25.1,"l":24.94,"n":20,"o":24.98,"t":"2026-10-09T04:00:00Z","v":1502,"vw":24.996221},{"c":25.0169,"h":25.16,"l":25.0169,"n":21,"o":25.15,"t":"2026-10-12T04:00:00Z","v":929,"vw":25.153763},{"c":24.8247,"h":24.8247,"l":24.76,"n":18,"o":24.76,"t":"2026-10-13T04:00:00Z","v":263,"vw":24.76},{"c":24.7043,"h":24.76,"l":24.65,"n":17,"o":24.76,"t":"2026-10-14T04:00:00Z","v":589,"vw":24.689878},{"c":25.1058,"h":25.1058,"l":25.1058,"n":7,"o":25.1058,"t":"2026-10-15T04:00:00Z","v":13,"vw":25.1058},{"c":25.199,"h":25.3899,"l":25.199,"n":16,"o":25.3899,"t":"2026-10-16T04:00:00Z","v":466,"vw":25.37495},{"c":25.1031,"h":25.1031,"l":25.1031,"n":12,"o":25.1031,"t":"2026-10-19T04:00:00Z","v":28,"vw":25.1031},{"c":25.1166,"h":25.1166,"l":25.1166,"n":13,"o":25.1166,"t":"2026-10-20T04:00:00Z","v":22,"vw":25.1166},{"c":25.1404,"h":25.1404,"l":25.1404,"n":19,"o":25.1404,"t":"2026-10-21T04:00:00Z","v":219,"vw":25.1404},{"c":25.0382,"h":25.0382,"l":25.0382,"n":13,"o":25.0382,"t":"2026-10-22T04:00:00Z","v":53,"vw":25.0382},{"c":24.6895,"h":24.6895,"l":24.6895,"n":15,"o":24.6895,"t":"2026-10-23T04:00:00Z","v":89,"vw":24.6895},{"c":25.1844,"h":25.1844,"l":25.12,"n":29,"o":25.12,"t":"2026-10-26T04:00:00Z","v":1038,"vw":25.161429}],"volatilityBars":[{"c":25.3201,"h":25.3201,"l":25.32,"n":3,"o":25.32,"t":"2026-09-30T13:30:00Z","v":1003,"vw":25.32005},{"c":25.1399,"h":25.1399,"l":25.1399,"n":1,"o":25.1399,"t":"2026-10-01T14:45:00Z","v":500,"vw":25.1399},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-01T15:00:00Z","v":100,"vw":25.1},{"c":25.3805,"h":25.3805,"l":25.38,"n":3,"o":25.38,"t":"2026-10-02T13:45:00Z","v":313,"vw":25.38025},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-02T14:15:00Z","v":200,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-05T14:15:00Z","v":100,"vw":25.3},{"c":25.25,"h":25.29,"l":25.25,"n":9,"o":25.25,"t":"2026-10-05T19:15:00Z","v":930,"vw":25.26456},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-06T11:45:00Z","v":100,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-06T16:00:00Z","v":300,"vw":25.4},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-06T19:00:00Z","v":100,"vw":25.25},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-06T19:15:00Z","v":100,"vw":25.29},{"c":24.8501,"h":24.8501,"l":24.8501,"n":1,"o":24.8501,"t":"2026-10-07T15:15:00Z","v":100,"vw":24.8501},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-07T16:30:00Z","v":1000,"vw":24.94},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-07T17:00:00Z","v":100,"vw":24.96},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-08T15:45:00Z","v":100,"vw":24.74},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-10-09T14:15:00Z","v":145,"vw":24.98},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-09T14:30:00Z","v":144,"vw":24.94},{"c":24.98,"h":25,"l":24.98,"n":4,"o":25,"t":"2026-10-09T16:00:00Z","v":1000,"vw":24.986},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-09T19:45:00Z","v":199,"vw":25.1},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-12T14:00:00Z","v":103,"vw":25.15},{"c":25.1401,"h":25.1401,"l":25.14,"n":2,"o":25.14,"t":"2026-10-12T15:00:00Z","v":200,"vw":25.14005},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-12T16:00:00Z","v":500,"vw":25.16},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-13T14:00:00Z","v":100,"vw":24.76},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-14T14:15:00Z","v":100,"vw":24.76},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-14T15:30:00Z","v":105,"vw":24.72},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-14T17:15:00Z","v":100,"vw":24.69},{"c":24.65,"h":24.6501,"l":24.65,"n":2,"o":24.6501,"t":"2026-10-14T19:00:00Z","v":252,"vw":24.65005},{"c":25.36,"h":25.3899,"l":25.36,"n":2,"o":25.3899,"t":"2026-10-16T15:30:00Z","v":400,"vw":25.37495},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-26T17:45:00Z","v":100,"vw":25.12},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-26T19:00:00Z","v":100,"vw":25.16},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-10-26T19:30:00Z","v":687,"vw":25.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":34.06720881023249,"iv":0.9941317984092776,"gamma":0.03607328878573414,"theta":-0.03137088270499275,"vega":0.015163664641773433,"rho":0.002177445087463353,"breakevenPct":37.05789619856934},{"delta":0.2,"premium":0.45,"strike":29.703051455529774,"iv":0.6733163649509977,"gamma":0.06423514185622252,"theta":-0.025696075734726945,"vega":0.018198785051127455,"rho":0.0029837389495994807,"breakevenPct":19.729084097813615},{"delta":0.25,"premium":0.45444517862263856,"strike":27.822192855094457,"iv":0.5017958504679968,"gamma":0.09807204853853159,"theta":-0.021930194976227932,"vega":0.02063240334275036,"rho":0.003779998124861036,"breakevenPct":12.278386754169626},{"delta":0.3,"premium":0.482882408188276,"strike":26.89490122415632,"iv":0.4145622811495514,"gamma":0.12967587297588146,"theta":-0.020017588173646867,"vega":0.022538441524473127,"rho":0.004562963447822628,"breakevenPct":8.709294771146412},{"delta":0.35,"premium":0.522961505613379,"strike":26.360513258488282,"iv":0.3643089811499768,"gamma":0.15835917802538022,"theta":-0.018800516107709577,"vega":0.023910613111747928,"rho":0.005341683003710172,"breakevenPct":6.746536602427142},{"delta":0.4,"premium":0.5689384368700773,"strike":25.915829169466324,"iv":0.32337003917914303,"gamma":0.18328022781780479,"theta":-0.01769531233978855,"vega":0.024888919187299838,"rho":0.006121043602988602,"breakevenPct":5.163385295406685},{"delta":0.45,"premium":0.627143985659127,"strike":25.65713784151499,"iv":0.30174356431829724,"gamma":0.20040058638841607,"theta":-0.01682205722784821,"vega":0.025050581247511583,"rho":0.0069017333469449955,"breakevenPct":4.367314000627841},{"delta":0.5,"premium":0.6853495344481768,"strike":25.39844651356366,"iv":0.2801170894574514,"gamma":0.21752094495902732,"theta":-0.01594880211590787,"vega":0.02521224330772333,"rho":0.00768242309090139,"breakevenPct":3.5712427058489977},{"delta":0.55,"premium":0.7435550832372266,"strike":25.139755185612326,"iv":0.2584906145966056,"gamma":0.23464130352963858,"theta":-0.015075547003967533,"vega":0.02537390536793508,"rho":0.008463112834857784,"breakevenPct":2.775171411070153},{"delta":0.6,"premium":0.829627637416889,"strike":24.90895393763852,"iv":0.24381107992617373,"gamma":0.2383920842913871,"theta":-0.014129996681698192,"vega":0.024636251180844993,"rho":0.00924221841154654,"breakevenPct":2.200495445813305},{"delta":0.65,"premium":0.9484451456049308,"strike":24.710924757325117,"iv":0.2372945047788592,"gamma":0.22643302453291497,"theta":-0.013099496315315142,"vega":0.02284186094536678,"rho":0.010019462522189944,"breakevenPct":1.885968706540736},{"delta":0.7,"premium":1.0672626537929721,"strike":24.51289557701171,"iv":0.23077792963154467,"gamma":0.21447396477444286,"theta":-0.012068995948932095,"vega":0.02104747070988857,"rho":0.010796706632833344,"breakevenPct":1.5714419672681676},{"delta":0.75,"premium":1.186080161981014,"strike":24.31486639669831,"iv":0.22426135448423012,"gamma":0.2025149050159707,"theta":-0.011038495582549046,"vega":0.019253080474410357,"rho":0.011573950743476748,"breakevenPct":1.2569152279955986},{"delta":0.8,"premium":1.3048976701690556,"strike":24.11683721638491,"iv":0.21774477933691558,"gamma":0.19055584525749855,"theta":-0.010007995216165997,"vega":0.017458690238932144,"rho":0.012351194854120152,"breakevenPct":0.9423884887230296},{"delta":0.85,"premium":1.534100199412944,"strike":23.8128232948083,"iv":0.21723598118502588,"gamma":0.16414153039584156,"theta":-0.008339791663184205,"vega":0.0147984014353932,"rho":0.013084551903777858,"breakevenPct":0.6453339933500315},{"delta":0.9,"premium":1.9221494662737841,"strike":23.356294745560255,"iv":0.22537252066069874,"gamma":0.11692575087350374,"theta":-0.005753917670950548,"vega":0.010892063472937575,"rho":0.013754754402261031,"breakevenPct":0.373422483100804}],"put":[{"delta":0.1,"premium":0.45,"strike":17.506300865866645,"iv":1.2696838320512018,"gamma":0.021365110400208453,"theta":-0.02931742465397585,"vega":0.011408392697304403,"rho":-0.0020102678310108986,"breakevenPct":32.27434099733706},{"delta":0.15,"premium":0.4661636630141017,"strike":20.64654652056407,"iv":0.8387420621240945,"gamma":0.04302353701731204,"theta":-0.025477545634521183,"vega":0.01514531579130575,"rho":-0.0028904607077151747,"breakevenPct":19.869511056249237},{"delta":0.2,"premium":0.5,"strike":22.260414344684133,"iv":0.6406496929860738,"gamma":0.06808232691371299,"theta":-0.023122437651539356,"vega":0.018174468929302502,"rho":-0.0037869586226620153,"breakevenPct":13.595661025539089},{"delta":0.25,"premium":0.527139955777032,"strike":23.27139955777032,"iv":0.5130088368423152,"gamma":0.09603401361054258,"theta":-0.02068663707194572,"vega":0.0205475884979319,"rho":-0.0046827337297877195,"breakevenPct":9.68909482857131},{"delta":0.3,"premium":0.5914165290484923,"strike":23.914165290484924,"iv":0.45045524051705554,"gamma":0.11904572601393443,"theta":-0.019826673569970286,"vega":0.022566947488786515,"rho":-0.005596945999784999,"breakevenPct":7.392080965056027},{"delta":0.35,"premium":0.6504006428247341,"strike":24.336004285498227,"iv":0.40729998077190405,"gamma":0.14117503372033258,"theta":-0.018586028804353897,"vega":0.02376765201262879,"rho":-0.006506340859596831,"breakevenPct":5.9512887236801655},{"delta":0.4,"premium":0.7085690779900367,"strike":24.723793853266912,"iv":0.36713441008351155,"gamma":0.16316834442227934,"theta":-0.01728671310046811,"vega":0.02484218477472303,"rho":-0.007414993255824024,"breakevenPct":4.6424581277422785},{"delta":0.45,"premium":0.7848157202869334,"strike":25.07329625323565,"iv":0.3360028596394601,"gamma":0.17979099534582263,"theta":-0.016158874943711415,"vega":0.025511692136675795,"rho":-0.008324640324632997,"breakevenPct":3.5574382040123425},{"delta":0.5,"premium":0.9058119489051484,"strike":25.328025155589785,"iv":0.32723351944169754,"gamma":0.18311947381041235,"theta":-0.015455500852531806,"vega":0.025178626678546107,"rho":-0.009236749539507445,"breakevenPct":3.0264242678617035},{"delta":0.55,"premium":1.0268081775233635,"strike":25.582754057943923,"iv":0.318464179243935,"gamma":0.18644795227500205,"theta":-0.014752126761352197,"vega":0.024845561220416423,"rho":-0.010148858754381894,"breakevenPct":2.4954103317110636},{"delta":0.6,"premium":1.1478044061415786,"strike":25.83748296029806,"iv":0.3096948390461725,"gamma":0.18977643073959174,"theta":-0.01404875267017259,"vega":0.02451249576228674,"rho":-0.01106096796925634,"breakevenPct":1.964396395560425},{"delta":0.65,"premium":1.330232558139535,"strike":26.131540697674417,"iv":0.30819091569767443,"gamma":0.18513880813953487,"theta":-0.013310610465116278,"vega":0.02368175872093023,"rho":-0.012008973930970215,"breakevenPct":1.521147458208722},{"delta":0.7,"premium":1.6209302325581392,"strike":26.494912790697676,"iv":0.31949178779069765,"gamma":0.16646148255813956,"theta":-0.012511191860465117,"vega":0.02197390988372093,"rho":-0.013020245429931474,"breakevenPct":1.2325782701214454},{"delta":0.75,"premium":1.9116279069767443,"strike":26.85828488372093,"iv":0.3307926598837209,"gamma":0.14778415697674419,"theta":-0.011711773255813953,"vega":0.020266061046511626,"rho":-0.014031516928892734,"breakevenPct":0.944009082034168},{"delta":0.8,"premium":2.803061224489798,"strike":27.778061224489797,"iv":0.41230586734693897,"gamma":0.10680994897959176,"theta":-0.012956122448979595,"vega":0.018043877551020406,"rho":-0.015421827314366757,"breakevenPct":0.8314670986801301},{"delta":0.85,"premium":4.566037735849056,"strike":29.566037735849058,"iv":0.5536490566037736,"gamma":0.06569245283018868,"theta":-0.014579245283018868,"vega":0.015033962264150944,"rho":-0.017397168140838106,"breakevenPct":0.7321992979781139}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":34.06720881023249,"iv":0.9941317984092776,"gamma":0.03607328878573414,"theta":-0.03137088270499275,"vega":0.015163664641773433,"rho":0.002177445087463353,"breakevenPct":37.05789619856934},{"delta":0.2,"premium":0.45,"strike":29.703051455529774,"iv":0.6733163649509977,"gamma":0.06423514185622252,"theta":-0.025696075734726945,"vega":0.018198785051127455,"rho":0.0029837389495994807,"breakevenPct":19.729084097813615},{"delta":0.25,"premium":0.45444517862263856,"strike":27.822192855094457,"iv":0.5017958504679968,"gamma":0.09807204853853159,"theta":-0.021930194976227932,"vega":0.02063240334275036,"rho":0.003779998124861036,"breakevenPct":12.278386754169626},{"delta":0.3,"premium":0.482882408188276,"strike":26.89490122415632,"iv":0.4145622811495514,"gamma":0.12967587297588146,"theta":-0.020017588173646867,"vega":0.022538441524473127,"rho":0.004562963447822628,"breakevenPct":8.709294771146412},{"delta":0.35,"premium":0.522961505613379,"strike":26.360513258488282,"iv":0.3643089811499768,"gamma":0.15835917802538022,"theta":-0.018800516107709577,"vega":0.023910613111747928,"rho":0.005341683003710172,"breakevenPct":6.746536602427142},{"delta":0.4,"premium":0.5689384368700773,"strike":25.915829169466324,"iv":0.32337003917914303,"gamma":0.18328022781780479,"theta":-0.01769531233978855,"vega":0.024888919187299838,"rho":0.006121043602988602,"breakevenPct":5.163385295406685},{"delta":0.45,"premium":0.627143985659127,"strike":25.65713784151499,"iv":0.30174356431829724,"gamma":0.20040058638841607,"theta":-0.01682205722784821,"vega":0.025050581247511583,"rho":0.0069017333469449955,"breakevenPct":4.367314000627841},{"delta":0.5,"premium":0.6853495344481768,"strike":25.39844651356366,"iv":0.2801170894574514,"gamma":0.21752094495902732,"theta":-0.01594880211590787,"vega":0.02521224330772333,"rho":0.00768242309090139,"breakevenPct":3.5712427058489977},{"delta":0.55,"premium":0.7435550832372266,"strike":25.139755185612326,"iv":0.2584906145966056,"gamma":0.23464130352963858,"theta":-0.015075547003967533,"vega":0.02537390536793508,"rho":0.008463112834857784,"breakevenPct":2.775171411070153},{"delta":0.6,"premium":0.829627637416889,"strike":24.90895393763852,"iv":0.24381107992617373,"gamma":0.2383920842913871,"theta":-0.014129996681698192,"vega":0.024636251180844993,"rho":0.00924221841154654,"breakevenPct":2.200495445813305},{"delta":0.65,"premium":0.9484451456049308,"strike":24.710924757325117,"iv":0.2372945047788592,"gamma":0.22643302453291497,"theta":-0.013099496315315142,"vega":0.02284186094536678,"rho":0.010019462522189944,"breakevenPct":1.885968706540736},{"delta":0.7,"premium":1.0672626537929721,"strike":24.51289557701171,"iv":0.23077792963154467,"gamma":0.21447396477444286,"theta":-0.012068995948932095,"vega":0.02104747070988857,"rho":0.010796706632833344,"breakevenPct":1.5714419672681676},{"delta":0.75,"premium":1.186080161981014,"strike":24.31486639669831,"iv":0.22426135448423012,"gamma":0.2025149050159707,"theta":-0.011038495582549046,"vega":0.019253080474410357,"rho":0.011573950743476748,"breakevenPct":1.2569152279955986},{"delta":0.8,"premium":1.3048976701690556,"strike":24.11683721638491,"iv":0.21774477933691558,"gamma":0.19055584525749855,"theta":-0.010007995216165997,"vega":0.017458690238932144,"rho":0.012351194854120152,"breakevenPct":0.9423884887230296},{"delta":0.85,"premium":1.534100199412944,"strike":23.8128232948083,"iv":0.21723598118502588,"gamma":0.16414153039584156,"theta":-0.008339791663184205,"vega":0.0147984014353932,"rho":0.013084551903777858,"breakevenPct":0.6453339933500315},{"delta":0.9,"premium":1.9221494662737841,"strike":23.356294745560255,"iv":0.22537252066069874,"gamma":0.11692575087350374,"theta":-0.005753917670950548,"vega":0.010892063472937575,"rho":0.013754754402261031,"breakevenPct":0.373422483100804}],"put":[{"delta":0.1,"premium":0.45,"strike":17.506300865866645,"iv":1.2696838320512018,"gamma":0.021365110400208453,"theta":-0.02931742465397585,"vega":0.011408392697304403,"rho":-0.0020102678310108986,"breakevenPct":32.27434099733706},{"delta":0.15,"premium":0.4661636630141017,"strike":20.64654652056407,"iv":0.8387420621240945,"gamma":0.04302353701731204,"theta":-0.025477545634521183,"vega":0.01514531579130575,"rho":-0.0028904607077151747,"breakevenPct":19.869511056249237},{"delta":0.2,"premium":0.5,"strike":22.260414344684133,"iv":0.6406496929860738,"gamma":0.06808232691371299,"theta":-0.023122437651539356,"vega":0.018174468929302502,"rho":-0.0037869586226620153,"breakevenPct":13.595661025539089},{"delta":0.25,"premium":0.527139955777032,"strike":23.27139955777032,"iv":0.5130088368423152,"gamma":0.09603401361054258,"theta":-0.02068663707194572,"vega":0.0205475884979319,"rho":-0.0046827337297877195,"breakevenPct":9.68909482857131},{"delta":0.3,"premium":0.5914165290484923,"strike":23.914165290484924,"iv":0.45045524051705554,"gamma":0.11904572601393443,"theta":-0.019826673569970286,"vega":0.022566947488786515,"rho":-0.005596945999784999,"breakevenPct":7.392080965056027},{"delta":0.35,"premium":0.6504006428247341,"strike":24.336004285498227,"iv":0.40729998077190405,"gamma":0.14117503372033258,"theta":-0.018586028804353897,"vega":0.02376765201262879,"rho":-0.006506340859596831,"breakevenPct":5.9512887236801655},{"delta":0.4,"premium":0.7085690779900367,"strike":24.723793853266912,"iv":0.36713441008351155,"gamma":0.16316834442227934,"theta":-0.01728671310046811,"vega":0.02484218477472303,"rho":-0.007414993255824024,"breakevenPct":4.6424581277422785},{"delta":0.45,"premium":0.7848157202869334,"strike":25.07329625323565,"iv":0.3360028596394601,"gamma":0.17979099534582263,"theta":-0.016158874943711415,"vega":0.025511692136675795,"rho":-0.008324640324632997,"breakevenPct":3.5574382040123425},{"delta":0.5,"premium":0.9058119489051484,"strike":25.328025155589785,"iv":0.32723351944169754,"gamma":0.18311947381041235,"theta":-0.015455500852531806,"vega":0.025178626678546107,"rho":-0.009236749539507445,"breakevenPct":3.0264242678617035},{"delta":0.55,"premium":1.0268081775233635,"strike":25.582754057943923,"iv":0.318464179243935,"gamma":0.18644795227500205,"theta":-0.014752126761352197,"vega":0.024845561220416423,"rho":-0.010148858754381894,"breakevenPct":2.4954103317110636},{"delta":0.6,"premium":1.1478044061415786,"strike":25.83748296029806,"iv":0.3096948390461725,"gamma":0.18977643073959174,"theta":-0.01404875267017259,"vega":0.02451249576228674,"rho":-0.01106096796925634,"breakevenPct":1.964396395560425},{"delta":0.65,"premium":1.330232558139535,"strike":26.131540697674417,"iv":0.30819091569767443,"gamma":0.18513880813953487,"theta":-0.013310610465116278,"vega":0.02368175872093023,"rho":-0.012008973930970215,"breakevenPct":1.521147458208722},{"delta":0.7,"premium":1.6209302325581392,"strike":26.494912790697676,"iv":0.31949178779069765,"gamma":0.16646148255813956,"theta":-0.012511191860465117,"vega":0.02197390988372093,"rho":-0.013020245429931474,"breakevenPct":1.2325782701214454},{"delta":0.75,"premium":1.9116279069767443,"strike":26.85828488372093,"iv":0.3307926598837209,"gamma":0.14778415697674419,"theta":-0.011711773255813953,"vega":0.020266061046511626,"rho":-0.014031516928892734,"breakevenPct":0.944009082034168},{"delta":0.8,"premium":2.803061224489798,"strike":27.778061224489797,"iv":0.41230586734693897,"gamma":0.10680994897959176,"theta":-0.012956122448979595,"vega":0.018043877551020406,"rho":-0.015421827314366757,"breakevenPct":0.8314670986801301},{"delta":0.85,"premium":4.566037735849056,"strike":29.566037735849058,"iv":0.5536490566037736,"gamma":0.06569245283018868,"theta":-0.014579245283018868,"vega":0.015033962264150944,"rho":-0.017397168140838106,"breakevenPct":0.7321992979781139}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Corgi Invest"},"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"}}