{"symbol":"BAY","url":"https://intraalpha.com/companies/BAY","capturedAt":"2026-10-23T06:49:43.505Z","state":"ready","quote":{"symbol":"BAY","last_price":28.9048,"prev_close":29.5237,"regular_close":28.9048,"change":-0.6189,"change_pct":-2.0963,"regular_change":-0.6189,"regular_change_pct":-2.0963,"extended_change":0,"extended_change_pct":0,"bid":14.28,"ask":54.09,"bid_size":100,"ask_size":100,"volume":40,"vwap":28.9048,"open":28.9048,"high":28.9048,"low":28.9048,"close":28.9048,"trade_count":10,"last_trade_at":"2026-10-23T00:00:00.936603405Z","last_quote_at":"2026-10-23T00:00:00.194298189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:49:26.296711252-04:00","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":1589659.5,"holdings_count":61},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/BAY/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T06:49:43.257292+00:00"},"optionObservedAt":"2026-10-22T19:59:39.274Z","bars":[{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-16T16:00:00Z","v":100,"vw":29.13},{"c":29.2099,"h":29.21,"l":29.2099,"n":2,"o":29.21,"t":"2026-10-19T14:30:00Z","v":200,"vw":29.20995},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-20T17:05:00Z","v":115,"vw":29.21},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T16:00:00Z","v":100,"vw":29.62}],"history":[{"c":26.5336,"h":26.5336,"l":26.46,"n":5,"o":26.46,"t":"2026-05-06T04:00:00Z","v":66222,"vw":26.46},{"c":26.5336,"h":26.5336,"l":26.5336,"n":0,"o":26.5336,"t":"2026-05-07T04:00:00Z","v":0,"vw":0},{"c":26.8513,"h":26.8513,"l":26.8513,"n":1,"o":26.8513,"t":"2026-05-08T04:00:00Z","v":1,"vw":26.8513},{"c":26.9452,"h":26.9452,"l":26.9452,"n":13,"o":26.9452,"t":"2026-05-11T04:00:00Z","v":150,"vw":26.9452},{"c":26.7007,"h":26.7007,"l":26.33,"n":5,"o":26.33,"t":"2026-05-12T04:00:00Z","v":141,"vw":26.33},{"c":26.8623,"h":26.9,"l":26.8623,"n":6,"o":26.9,"t":"2026-05-13T04:00:00Z","v":105,"vw":26.9},{"c":26.8623,"h":26.8623,"l":26.8623,"n":0,"o":26.8623,"t":"2026-05-14T04:00:00Z","v":0,"vw":0},{"c":26.983,"h":26.983,"l":26.84,"n":15,"o":26.86,"t":"2026-05-15T04:00:00Z","v":1066,"vw":26.848351},{"c":26.9275,"h":26.9275,"l":26.9275,"n":3,"o":26.9275,"t":"2026-05-18T04:00:00Z","v":101,"vw":26.9275},{"c":26.7568,"h":26.7568,"l":26.7568,"n":1,"o":26.7568,"t":"2026-05-19T04:00:00Z","v":10,"vw":26.7568},{"c":27.2723,"h":27.2723,"l":27.2723,"n":2,"o":27.2723,"t":"2026-05-20T04:00:00Z","v":13,"vw":27.2723},{"c":27.4071,"h":27.4071,"l":27.4071,"n":1,"o":27.4071,"t":"2026-05-21T04:00:00Z","v":1,"vw":27.4071},{"c":27.643,"h":27.643,"l":27.643,"n":3,"o":27.643,"t":"2026-05-22T04:00:00Z","v":3,"vw":27.643},{"c":27.9225,"h":27.9225,"l":27.9225,"n":50,"o":27.9225,"t":"2026-05-26T04:00:00Z","v":489,"vw":27.9225},{"c":27.8011,"h":27.8011,"l":27.8011,"n":2,"o":27.8011,"t":"2026-05-27T04:00:00Z","v":2,"vw":27.8011},{"c":27.8011,"h":27.8011,"l":27.8011,"n":0,"o":27.8011,"t":"2026-05-28T04:00:00Z","v":0,"vw":0},{"c":28.7825,"h":28.7825,"l":28.63,"n":12,"o":28.63,"t":"2026-05-29T04:00:00Z","v":2955,"vw":28.667143},{"c":29.3166,"h":29.3166,"l":29.3166,"n":3,"o":29.3166,"t":"2026-06-01T04:00:00Z","v":3,"vw":29.3166},{"c":29.5048,"h":29.5048,"l":29.5048,"n":1,"o":29.5048,"t":"2026-06-02T04:00:00Z","v":1,"vw":29.5048},{"c":29.2172,"h":29.2172,"l":29.08,"n":1,"o":29.08,"t":"2026-06-03T04:00:00Z","v":17080,"vw":29.08},{"c":29.2172,"h":29.2172,"l":29.2172,"n":0,"o":29.2172,"t":"2026-06-04T04:00:00Z","v":0,"vw":0},{"c":29.2172,"h":29.2172,"l":29.2172,"n":0,"o":29.2172,"t":"2026-06-05T04:00:00Z","v":0,"vw":0},{"c":28.1486,"h":28.1486,"l":28.1486,"n":48,"o":28.1486,"t":"2026-06-08T04:00:00Z","v":204,"vw":28.1486},{"c":27.6875,"h":27.6875,"l":27.6875,"n":2,"o":27.6875,"t":"2026-06-09T04:00:00Z","v":3,"vw":27.6875},{"c":27.139,"h":27.45,"l":27.139,"n":5,"o":27.36,"t":"2026-06-10T04:00:00Z","v":1302,"vw":27.357692},{"c":27.8773,"h":27.8773,"l":27.16,"n":7,"o":27.35,"t":"2026-06-11T04:00:00Z","v":504,"vw":27.354},{"c":28.0597,"h":28.1297,"l":27.99,"n":11,"o":27.99,"t":"2026-06-12T04:00:00Z","v":2004,"vw":28.109485},{"c":28.9383,"h":28.9383,"l":28.9383,"n":2,"o":28.9383,"t":"2026-06-15T04:00:00Z","v":6,"vw":28.9383},{"c":28.5645,"h":28.5645,"l":28.5645,"n":4,"o":28.5645,"t":"2026-06-16T04:00:00Z","v":32,"vw":28.5645},{"c":28.3327,"h":28.77,"l":28.3327,"n":3,"o":28.77,"t":"2026-06-17T04:00:00Z","v":126,"vw":28.77},{"c":28.9669,"h":28.9669,"l":28.9,"n":10,"o":28.95,"t":"2026-06-18T04:00:00Z","v":2311,"vw":28.944783},{"c":28.8477,"h":28.88,"l":28.72,"n":11,"o":28.88,"t":"2026-06-22T04:00:00Z","v":618,"vw":28.795},{"c":28.2448,"h":28.42,"l":28.17,"n":9,"o":28.42,"t":"2026-06-23T04:00:00Z","v":651,"vw":28.316667},{"c":28.1193,"h":28.47,"l":28.04,"n":5,"o":28.22,"t":"2026-06-24T04:00:00Z","v":304,"vw":28.243333},{"c":28.0689,"h":28.0689,"l":28.04,"n":2,"o":28.04,"t":"2026-06-25T04:00:00Z","v":101,"vw":28.04},{"c":28.0332,"h":28.0332,"l":28.0332,"n":3,"o":28.0332,"t":"2026-06-26T04:00:00Z","v":12,"vw":28.0332},{"c":28.8171,"h":28.8171,"l":28.8171,"n":4,"o":28.8171,"t":"2026-06-29T04:00:00Z","v":6,"vw":28.8171},{"c":29.3035,"h":29.3035,"l":29.3035,"n":5,"o":29.3035,"t":"2026-06-30T04:00:00Z","v":10,"vw":29.3035},{"c":29.1642,"h":29.1642,"l":29.1642,"n":7,"o":29.1642,"t":"2026-07-01T04:00:00Z","v":9,"vw":29.1642},{"c":28.7311,"h":28.7311,"l":28.7311,"n":6,"o":28.7311,"t":"2026-07-02T04:00:00Z","v":8,"vw":28.7311},{"c":29.2212,"h":29.2212,"l":29.2212,"n":5,"o":29.2212,"t":"2026-07-06T04:00:00Z","v":7,"vw":29.2212},{"c":28.6831,"h":28.6831,"l":28.6831,"n":8,"o":28.6831,"t":"2026-07-07T04:00:00Z","v":11,"vw":28.6831},{"c":28.7257,"h":28.7257,"l":28.7257,"n":9,"o":28.7257,"t":"2026-07-08T04:00:00Z","v":131,"vw":28.7257},{"c":29.3171,"h":29.3171,"l":29.3171,"n":8,"o":29.3171,"t":"2026-07-09T04:00:00Z","v":11,"vw":29.3171},{"c":29.3093,"h":29.3093,"l":29.3093,"n":7,"o":29.3093,"t":"2026-07-10T04:00:00Z","v":9,"vw":29.3093},{"c":28.8775,"h":28.8775,"l":28.8775,"n":7,"o":28.8775,"t":"2026-07-13T04:00:00Z","v":19,"vw":28.8775},{"c":29.2039,"h":29.2039,"l":29.2039,"n":5,"o":29.2039,"t":"2026-07-14T04:00:00Z","v":7,"vw":29.2039},{"c":29.0979,"h":29.0979,"l":29.0979,"n":4,"o":29.0979,"t":"2026-07-15T04:00:00Z","v":6,"vw":29.0979},{"c":28.4939,"h":28.4939,"l":28.4939,"n":5,"o":28.4939,"t":"2026-07-16T04:00:00Z","v":7,"vw":28.4939},{"c":28.2307,"h":28.2307,"l":28.2307,"n":5,"o":28.2307,"t":"2026-07-17T04:00:00Z","v":7,"vw":28.2307},{"c":28.2093,"h":28.2093,"l":28.2093,"n":4,"o":28.2093,"t":"2026-07-20T04:00:00Z","v":6,"vw":28.2093},{"c":28.6729,"h":28.6729,"l":28.6729,"n":4,"o":28.6729,"t":"2026-07-21T04:00:00Z","v":6,"vw":28.6729},{"c":28.4165,"h":28.4165,"l":28.4165,"n":7,"o":28.4165,"t":"2026-07-22T04:00:00Z","v":9,"vw":28.4165},{"c":27.9013,"h":27.9013,"l":27.9013,"n":6,"o":27.9013,"t":"2026-07-23T04:00:00Z","v":9,"vw":27.9013},{"c":27.6762,"h":27.6762,"l":27.6762,"n":5,"o":27.6762,"t":"2026-07-24T04:00:00Z","v":7,"vw":27.6762},{"c":27.7911,"h":27.7911,"l":27.7911,"n":4,"o":27.7911,"t":"2026-07-27T04:00:00Z","v":6,"vw":27.7911},{"c":27.6867,"h":27.6867,"l":27.6867,"n":5,"o":27.6867,"t":"2026-07-28T04:00:00Z","v":7,"vw":27.6867},{"c":27.3455,"h":27.3455,"l":27.3455,"n":4,"o":27.3455,"t":"2026-07-29T04:00:00Z","v":6,"vw":27.3455},{"c":27.9561,"h":27.9561,"l":27.9561,"n":5,"o":27.9561,"t":"2026-07-30T04:00:00Z","v":7,"vw":27.9561},{"c":27.9427,"h":27.9427,"l":27.9427,"n":4,"o":27.9427,"t":"2026-07-31T04:00:00Z","v":6,"vw":27.9427},{"c":28.3578,"h":28.3578,"l":28.3578,"n":5,"o":28.3578,"t":"2026-08-03T04:00:00Z","v":7,"vw":28.3578},{"c":29.3609,"h":29.3609,"l":29.3609,"n":5,"o":29.3609,"t":"2026-08-04T04:00:00Z","v":7,"vw":29.3609},{"c":29.1355,"h":29.1355,"l":29.1355,"n":6,"o":29.1355,"t":"2026-08-05T04:00:00Z","v":14,"vw":29.1355},{"c":28.8693,"h":28.8693,"l":28.8693,"n":9,"o":28.8693,"t":"2026-08-06T04:00:00Z","v":77,"vw":28.8693},{"c":29.3679,"h":29.3679,"l":29.3679,"n":9,"o":29.3679,"t":"2026-08-07T04:00:00Z","v":11,"vw":29.3679},{"c":29.3019,"h":29.4,"l":29.3019,"n":12,"o":29.4,"t":"2026-08-10T04:00:00Z","v":213,"vw":29.38},{"c":29.206,"h":29.206,"l":29.206,"n":9,"o":29.206,"t":"2026-08-11T04:00:00Z","v":84,"vw":29.206},{"c":29.3783,"h":29.3783,"l":29.3783,"n":11,"o":29.3783,"t":"2026-08-12T04:00:00Z","v":13,"vw":29.3783},{"c":29.8932,"h":29.8932,"l":29.8932,"n":9,"o":29.8932,"t":"2026-08-13T04:00:00Z","v":11,"vw":29.8932},{"c":29.6376,"h":29.6376,"l":29.6376,"n":12,"o":29.6376,"t":"2026-08-14T04:00:00Z","v":16,"vw":29.6376},{"c":29.4648,"h":29.66,"l":29.4648,"n":14,"o":29.66,"t":"2026-08-17T04:00:00Z","v":184,"vw":29.66},{"c":29.0304,"h":29.0304,"l":29.0304,"n":9,"o":29.0304,"t":"2026-08-18T04:00:00Z","v":11,"vw":29.0304},{"c":28.9284,"h":29.15,"l":28.9284,"n":11,"o":29.15,"t":"2026-08-19T04:00:00Z","v":112,"vw":29.15},{"c":28.79,"h":28.79,"l":28.79,"n":11,"o":28.79,"t":"2026-08-20T04:00:00Z","v":13,"vw":28.79},{"c":29.0133,"h":29.0133,"l":29.0133,"n":10,"o":29.0133,"t":"2026-08-21T04:00:00Z","v":14,"vw":29.0133},{"c":28.7027,"h":28.7027,"l":28.7027,"n":11,"o":28.7027,"t":"2026-08-24T04:00:00Z","v":13,"vw":28.7027},{"c":28.948,"h":28.948,"l":28.948,"n":10,"o":28.948,"t":"2026-08-25T04:00:00Z","v":12,"vw":28.948},{"c":28.9715,"h":28.9715,"l":28.9715,"n":11,"o":28.9715,"t":"2026-08-26T04:00:00Z","v":16,"vw":28.9715},{"c":29.7876,"h":29.7876,"l":29.7876,"n":16,"o":29.7876,"t":"2026-08-27T04:00:00Z","v":18,"vw":29.7876},{"c":29.4528,"h":29.4528,"l":29.4528,"n":14,"o":29.4528,"t":"2026-08-28T04:00:00Z","v":16,"vw":29.4528},{"c":29.3899,"h":29.39,"l":29.3899,"n":13,"o":29.39,"t":"2026-08-31T04:00:00Z","v":114,"vw":29.39},{"c":28.9574,"h":28.9574,"l":28.9574,"n":46,"o":28.9574,"t":"2026-09-01T04:00:00Z","v":160,"vw":28.9574},{"c":28.9512,"h":28.9512,"l":28.9512,"n":9,"o":28.9512,"t":"2026-09-02T04:00:00Z","v":11,"vw":28.9512},{"c":29.4189,"h":29.4189,"l":29.25,"n":12,"o":29.25,"t":"2026-09-03T04:00:00Z","v":113,"vw":29.25},{"c":29.4397,"h":29.4397,"l":29.4397,"n":10,"o":29.4397,"t":"2026-09-04T04:00:00Z","v":14,"vw":29.4397},{"c":29.3816,"h":29.3816,"l":29.3816,"n":13,"o":29.3816,"t":"2026-09-08T04:00:00Z","v":18,"vw":29.3816},{"c":29.3645,"h":29.3645,"l":29.3645,"n":8,"o":29.3645,"t":"2026-09-09T04:00:00Z","v":10,"vw":29.3645},{"c":29.0941,"h":29.0941,"l":29.0941,"n":15,"o":29.0941,"t":"2026-09-10T04:00:00Z","v":18,"vw":29.0941},{"c":29.3407,"h":29.3407,"l":29.3407,"n":14,"o":29.3407,"t":"2026-09-11T04:00:00Z","v":17,"vw":29.3407},{"c":29.4565,"h":29.4565,"l":29.4565,"n":10,"o":29.4565,"t":"2026-09-14T04:00:00Z","v":12,"vw":29.4565},{"c":29.2296,"h":29.2296,"l":29.2296,"n":10,"o":29.2296,"t":"2026-09-15T04:00:00Z","v":12,"vw":29.2296},{"c":29.1996,"h":29.1996,"l":29.1996,"n":11,"o":29.1996,"t":"2026-09-16T04:00:00Z","v":13,"vw":29.1996},{"c":29.6976,"h":29.6976,"l":29.6976,"n":10,"o":29.6976,"t":"2026-09-17T04:00:00Z","v":12,"vw":29.6976},{"c":29.7248,"h":29.7248,"l":29.7248,"n":10,"o":29.7248,"t":"2026-09-18T04:00:00Z","v":12,"vw":29.7248},{"c":30.6648,"h":30.6648,"l":30.6648,"n":13,"o":30.6648,"t":"2026-09-21T04:00:00Z","v":17,"vw":30.6648},{"c":30.7143,"h":30.7143,"l":30.64,"n":19,"o":30.64,"t":"2026-09-22T04:00:00Z","v":147,"vw":30.64},{"c":30.5585,"h":30.5585,"l":30.5585,"n":13,"o":30.5585,"t":"2026-09-23T04:00:00Z","v":71,"vw":30.5585},{"c":30.6365,"h":30.6365,"l":30.415,"n":22,"o":30.415,"t":"2026-09-24T04:00:00Z","v":1393,"vw":30.430672},{"c":30.5507,"h":30.56,"l":30.49,"n":12,"o":30.49,"t":"2026-09-25T04:00:00Z","v":220,"vw":30.525},{"c":30.1818,"h":30.32,"l":30.18,"n":18,"o":30.19,"t":"2026-09-28T04:00:00Z","v":750,"vw":30.201429},{"c":30.28,"h":30.28,"l":30.28,"n":11,"o":30.28,"t":"2026-09-29T04:00:00Z","v":194,"vw":30.28},{"c":30.4388,"h":30.58,"l":30.4388,"n":19,"o":30.49,"t":"2026-09-30T04:00:00Z","v":374,"vw":30.55},{"c":30.5681,"h":30.5681,"l":30.42,"n":18,"o":30.43,"t":"2026-10-01T04:00:00Z","v":219,"vw":30.425},{"c":30.69,"h":30.82,"l":30.69,"n":19,"o":30.82,"t":"2026-10-02T04:00:00Z","v":448,"vw":30.720516},{"c":30.9695,"h":30.9695,"l":30.9695,"n":12,"o":30.9695,"t":"2026-10-05T04:00:00Z","v":15,"vw":30.9695},{"c":31.0769,"h":31.19,"l":31.0769,"n":16,"o":31.19,"t":"2026-10-06T04:00:00Z","v":316,"vw":31.15},{"c":30.9255,"h":30.9255,"l":30.9,"n":19,"o":30.9,"t":"2026-10-07T04:00:00Z","v":123,"vw":30.9},{"c":30.6125,"h":30.6125,"l":30.6125,"n":17,"o":30.6125,"t":"2026-10-08T04:00:00Z","v":26,"vw":30.6125},{"c":30.9393,"h":30.9393,"l":30.9393,"n":9,"o":30.9393,"t":"2026-10-09T04:00:00Z","v":16,"vw":30.9393},{"c":30.6126,"h":30.6126,"l":30.6126,"n":8,"o":30.6126,"t":"2026-10-12T04:00:00Z","v":24,"vw":30.6126},{"c":30.6051,"h":30.6051,"l":30.6051,"n":5,"o":30.6051,"t":"2026-10-13T04:00:00Z","v":7,"vw":30.6051},{"c":29.73,"h":29.73,"l":29.73,"n":10,"o":29.73,"t":"2026-10-14T04:00:00Z","v":362,"vw":29.73},{"c":29.9028,"h":29.9028,"l":29.9028,"n":8,"o":29.9028,"t":"2026-10-15T04:00:00Z","v":10,"vw":29.9028},{"c":28.9053,"h":29.13,"l":28.9053,"n":15,"o":29.13,"t":"2026-10-16T04:00:00Z","v":185,"vw":29.13},{"c":29.1773,"h":29.21,"l":29.1773,"n":11,"o":29.21,"t":"2026-10-19T04:00:00Z","v":213,"vw":29.20995},{"c":29.1989,"h":29.21,"l":29.1989,"n":13,"o":29.21,"t":"2026-10-20T04:00:00Z","v":130,"vw":29.21},{"c":29.5237,"h":29.62,"l":29.5237,"n":11,"o":29.62,"t":"2026-10-21T04:00:00Z","v":163,"vw":29.62},{"c":28.9048,"h":28.9048,"l":28.9048,"n":10,"o":28.9048,"t":"2026-10-22T04:00:00Z","v":40,"vw":28.9048}],"volatilityBars":[{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-09-22T16:00:00Z","v":100,"vw":30.64},{"c":30.415,"h":30.415,"l":30.415,"n":1,"o":30.415,"t":"2026-09-24T13:30:00Z","v":1140,"vw":30.415},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-09-24T14:00:00Z","v":101,"vw":30.45},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-09-24T16:15:00Z","v":100,"vw":30.59},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-09-25T14:00:00Z","v":100,"vw":30.49},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-09-25T19:15:00Z","v":100,"vw":30.56},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-09-28T14:15:00Z","v":100,"vw":30.19},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-09-28T16:00:00Z","v":500,"vw":30.18},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-09-28T16:30:00Z","v":100,"vw":30.32},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-09-29T19:45:00Z","v":100,"vw":30.28},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-09-30T14:00:00Z","v":100,"vw":30.49},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-09-30T16:30:00Z","v":200,"vw":30.58},{"c":30.42,"h":30.43,"l":30.42,"n":2,"o":30.43,"t":"2026-10-01T16:30:00Z","v":200,"vw":30.425},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-02T14:00:00Z","v":100,"vw":30.82},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-10-02T20:00:00Z","v":328,"vw":30.69},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-06T14:00:00Z","v":101,"vw":31.19},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-06T19:15:00Z","v":200,"vw":31.13},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-07T16:00:00Z","v":100,"vw":30.9},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-14T20:00:00Z","v":326,"vw":29.73},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-16T16:00:00Z","v":100,"vw":29.13},{"c":29.2099,"h":29.21,"l":29.2099,"n":2,"o":29.21,"t":"2026-10-19T14:30:00Z","v":200,"vw":29.20995},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-20T17:00:00Z","v":115,"vw":29.21},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T16:00:00Z","v":100,"vw":29.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":36.137185419122304,"iv":0.6924567955649512,"gamma":0.04166479214350757,"theta":-0.02331624252361976,"vega":0.018860337657858564,"rho":0.0029944837229001265,"breakevenPct":26.405252480979964},{"delta":0.2,"premium":0.4,"strike":32.72877165048314,"iv":0.4728917618517325,"gamma":0.07368675829846227,"theta":-0.019337254834358063,"vega":0.02263085784264148,"rho":0.004056863931743403,"breakevenPct":14.613391722077784},{"delta":0.25,"premium":0.41803251288987325,"strike":31.27869948440507,"iv":0.3669246613488833,"gamma":0.10799987804896924,"theta":-0.01723851867634007,"vega":0.02565628217236398,"rho":0.0050998749453794135,"breakevenPct":9.65906007754747},{"delta":0.3,"premium":0.47497749141714296,"strike":30.600180068662855,"iv":0.32575111200469065,"gamma":0.13235945685902642,"theta":-0.016810208771566137,"vega":0.027881559663377475,"rho":0.006134548163830031,"breakevenPct":7.508640641277568},{"delta":0.35,"premium":0.5413456388873369,"strike":30.069234888901306,"iv":0.2977872921280351,"gamma":0.1538858740794363,"theta":-0.016729159229070638,"vega":0.029899727671933586,"rho":0.007168146509872032,"breakevenPct":5.901374608330247},{"delta":0.4,"premium":0.6118244974639904,"strike":29.725224455715598,"iv":0.27903006421693144,"gamma":0.170260205900774,"theta":-0.016308818092502272,"vega":0.03073673230745523,"rho":0.008209703807924644,"breakevenPct":4.955055745687869},{"delta":0.45,"premium":0.6829197699096758,"strike":29.409245467068107,"iv":0.26165339330122644,"gamma":0.1858619665508038,"theta":-0.015837599129977252,"vega":0.03139661783490162,"rho":0.009252454575495119,"breakevenPct":4.107847959431585},{"delta":0.5,"premium":0.7540150423553614,"strike":29.093266478420617,"iv":0.24427672238552148,"gamma":0.2014637272008336,"theta":-0.015366380167452235,"vega":0.032056503362348006,"rho":0.010295205343065595,"breakevenPct":3.2606401731753016},{"delta":0.55,"premium":0.8944848727185417,"strike":28.80882420365033,"iv":0.24286651509476184,"gamma":0.19882924046908168,"theta":-0.015164721704788497,"vega":0.03141942025917248,"rho":0.01132747105740509,"breakevenPct":2.762548353106999},{"delta":0.6,"premium":1.0640070481985744,"strike":28.53758872288228,"iv":0.2481426669744527,"gamma":0.18855786539561367,"theta":-0.015075948497280618,"vega":0.030239198844292374,"rho":0.012355345891367407,"breakevenPct":2.410657645376727},{"delta":0.65,"premium":1.2335292236786075,"strike":28.266353242114228,"iv":0.2534188188541436,"gamma":0.1782864903221456,"theta":-0.014987175289772739,"vega":0.029058977429412266,"rho":0.013383220725329728,"breakevenPct":2.058766937646455},{"delta":0.7,"premium":1.406818181818181,"strike":27.99197860962567,"iv":0.2589786096256684,"gamma":0.16773636363636368,"theta":-0.014893582887700535,"vega":0.02784946524064172,"rho":0.014408459851511233,"breakevenPct":1.7090476026260255},{"delta":0.75,"premium":1.7856060606060602,"strike":27.546345811051694,"iv":0.2800124777183601,"gamma":0.1419787878787879,"theta":-0.014537076648841355,"vega":0.025041978609625672,"rho":0.015289906475428359,"breakevenPct":1.4777887121092403},{"delta":0.8,"premium":2.1643939393939395,"strike":27.10071301247772,"iv":0.3010463458110517,"gamma":0.11622121212121211,"theta":-0.014180570409982175,"vega":0.022234491978609626,"rho":0.016171353099345486,"breakevenPct":1.246529821592455},{"delta":0.85,"premium":2.605621621621621,"strike":26.581621621621622,"iv":0.3084357837837838,"gamma":0.0927862702702703,"theta":-0.012426486486486489,"vega":0.018294810810810816,"rho":0.01700473991359232,"breakevenPct":0.9771499655532724},{"delta":0.9,"premium":3.0650810810810807,"strike":26.04108108108108,"iv":0.3118411891891892,"gamma":0.07002951351351352,"theta":-0.010264324324324324,"vega":0.014024540540540543,"rho":0.017824093760157655,"breakevenPct":0.6966391815966966}],"put":[{"delta":0.1,"premium":0.4,"strike":21.458650107620887,"iv":0.9352088327464403,"gamma":0.023316116584012107,"theta":-0.022752290972426585,"vega":0.014190878721783777,"rho":-0.0026373612379308664,"breakevenPct":27.144799107342422},{"delta":0.15,"premium":0.425,"strike":24.543254813383562,"iv":0.627411001703368,"gamma":0.046367759209843956,"theta":-0.020009775290912992,"vega":0.01884302214718616,"rho":-0.0038460552688612476,"breakevenPct":16.559689693810157},{"delta":0.2,"premium":0.47770469857001524,"strike":26.054093971400306,"iv":0.4955326692834755,"gamma":0.0700176815111091,"theta":-0.01881413980050449,"vega":0.022629319329745785,"rho":-0.005078019195360668,"breakevenPct":11.515079596363625},{"delta":0.25,"premium":0.5267178263869519,"strike":27.013742611095616,"iv":0.41179612491834894,"gamma":0.09543313151631856,"theta":-0.01754151210061836,"vega":0.025694326132501638,"rho":-0.006311212027609823,"breakevenPct":8.364614926556616},{"delta":0.3,"premium":0.5969883066422522,"strike":27.575906453138018,"iv":0.3709579586653575,"gamma":0.11673919943218396,"theta":-0.016835874132844483,"vega":0.027900574878230194,"rho":-0.0075512319849249864,"breakevenPct":6.662844418588726},{"delta":0.35,"premium":0.6664636453591863,"strike":28.08231822679593,"iv":0.3339554189805481,"gamma":0.13735533513301643,"theta":-0.016072761627746592,"vega":0.02975717426467966,"rho":-0.008783044990790662,"breakevenPct":5.151204708433392},{"delta":0.4,"premium":0.7334966455932308,"strike":28.417483227966155,"iv":0.308734301748792,"gamma":0.15585229089159336,"theta":-0.01513311165413571,"vega":0.030539798711473064,"rho":-0.009989649713117946,"breakevenPct":4.2235663890671375},{"delta":0.45,"premium":0.8005296458272753,"strike":28.752648229136376,"iv":0.283513184517036,"gamma":0.17434924665017026,"theta":-0.014193461680524828,"vega":0.031322423158266464,"rho":-0.01119625443544523,"breakevenPct":3.295928069700885},{"delta":0.5,"premium":0.893594009983361,"strike":29.072656683305603,"iv":0.26478374930671106,"gamma":0.18686655574043262,"theta":-0.013347420965058237,"vega":0.031696561286744314,"rho":-0.01241309047575185,"breakevenPct":2.51078480625281},{"delta":0.55,"premium":1.0599833610648919,"strike":29.349972268441487,"iv":0.26434004437049363,"gamma":0.18254043261231281,"theta":-0.012765058236272877,"vega":0.030920077648363836,"rho":-0.013658746030061331,"breakevenPct":2.1270207461162425},{"delta":0.6,"premium":1.2263727121464225,"strike":29.62728785357737,"iv":0.2638963394342762,"gamma":0.178214309484193,"theta":-0.012182695507487521,"vega":0.03014359400998336,"rho":-0.014904401584370812,"breakevenPct":1.7432566859796759},{"delta":0.65,"premium":1.3927620632279534,"strike":29.904603438713256,"iv":0.2634526344980588,"gamma":0.1738881863560732,"theta":-0.011600332778702163,"vega":0.029367110371602886,"rho":-0.016150057138680295,"breakevenPct":1.3594926258431084},{"delta":0.7,"premium":1.6331412103746394,"strike":30.236311239193082,"iv":0.264528818443804,"gamma":0.16186051873198848,"theta":-0.010549279538904902,"vega":0.02742219020172911,"rho":-0.017441871103187855,"breakevenPct":1.04352900273158},{"delta":0.75,"premium":1.9123198847262246,"strike":30.596541786743515,"iv":0.2664020172910663,"gamma":0.1457942363112392,"theta":-0.009252449567723343,"vega":0.02486455331412104,"rho":-0.018757890087677344,"breakevenPct":0.7631192673283025},{"delta":0.8,"premium":2.19149855907781,"strike":30.956772334293948,"iv":0.26827521613832855,"gamma":0.1297279538904899,"theta":-0.007955619596541785,"vega":0.022306916426512967,"rho":-0.02007390907216683,"breakevenPct":0.48270953192502486},{"delta":0.85,"premium":3.4460341365461846,"strike":32.238955823293175,"iv":0.35045441767068275,"gamma":0.0830694779116466,"theta":-0.00857429718875502,"vega":0.018572489959839355,"rho":-0.022101715099228567,"breakevenPct":0.38705790475289353},{"delta":0.9,"premium":5.247560975609759,"strike":34.09756097560976,"iv":0.43614878048780503,"gamma":0.05034146341463412,"theta":-0.007558536585365855,"vega":0.014021951219512193,"rho":-0.02459043540584137,"breakevenPct":0.18958788851678676}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":36.137185419122304,"iv":0.6924567955649512,"gamma":0.04166479214350757,"theta":-0.02331624252361976,"vega":0.018860337657858564,"rho":0.0029944837229001265,"breakevenPct":26.405252480979964},{"delta":0.2,"premium":0.4,"strike":32.72877165048314,"iv":0.4728917618517325,"gamma":0.07368675829846227,"theta":-0.019337254834358063,"vega":0.02263085784264148,"rho":0.004056863931743403,"breakevenPct":14.613391722077784},{"delta":0.25,"premium":0.41803251288987325,"strike":31.27869948440507,"iv":0.3669246613488833,"gamma":0.10799987804896924,"theta":-0.01723851867634007,"vega":0.02565628217236398,"rho":0.0050998749453794135,"breakevenPct":9.65906007754747},{"delta":0.3,"premium":0.47497749141714296,"strike":30.600180068662855,"iv":0.32575111200469065,"gamma":0.13235945685902642,"theta":-0.016810208771566137,"vega":0.027881559663377475,"rho":0.006134548163830031,"breakevenPct":7.508640641277568},{"delta":0.35,"premium":0.5413456388873369,"strike":30.069234888901306,"iv":0.2977872921280351,"gamma":0.1538858740794363,"theta":-0.016729159229070638,"vega":0.029899727671933586,"rho":0.007168146509872032,"breakevenPct":5.901374608330247},{"delta":0.4,"premium":0.6118244974639904,"strike":29.725224455715598,"iv":0.27903006421693144,"gamma":0.170260205900774,"theta":-0.016308818092502272,"vega":0.03073673230745523,"rho":0.008209703807924644,"breakevenPct":4.955055745687869},{"delta":0.45,"premium":0.6829197699096758,"strike":29.409245467068107,"iv":0.26165339330122644,"gamma":0.1858619665508038,"theta":-0.015837599129977252,"vega":0.03139661783490162,"rho":0.009252454575495119,"breakevenPct":4.107847959431585},{"delta":0.5,"premium":0.7540150423553614,"strike":29.093266478420617,"iv":0.24427672238552148,"gamma":0.2014637272008336,"theta":-0.015366380167452235,"vega":0.032056503362348006,"rho":0.010295205343065595,"breakevenPct":3.2606401731753016},{"delta":0.55,"premium":0.8944848727185417,"strike":28.80882420365033,"iv":0.24286651509476184,"gamma":0.19882924046908168,"theta":-0.015164721704788497,"vega":0.03141942025917248,"rho":0.01132747105740509,"breakevenPct":2.762548353106999},{"delta":0.6,"premium":1.0640070481985744,"strike":28.53758872288228,"iv":0.2481426669744527,"gamma":0.18855786539561367,"theta":-0.015075948497280618,"vega":0.030239198844292374,"rho":0.012355345891367407,"breakevenPct":2.410657645376727},{"delta":0.65,"premium":1.2335292236786075,"strike":28.266353242114228,"iv":0.2534188188541436,"gamma":0.1782864903221456,"theta":-0.014987175289772739,"vega":0.029058977429412266,"rho":0.013383220725329728,"breakevenPct":2.058766937646455},{"delta":0.7,"premium":1.406818181818181,"strike":27.99197860962567,"iv":0.2589786096256684,"gamma":0.16773636363636368,"theta":-0.014893582887700535,"vega":0.02784946524064172,"rho":0.014408459851511233,"breakevenPct":1.7090476026260255},{"delta":0.75,"premium":1.7856060606060602,"strike":27.546345811051694,"iv":0.2800124777183601,"gamma":0.1419787878787879,"theta":-0.014537076648841355,"vega":0.025041978609625672,"rho":0.015289906475428359,"breakevenPct":1.4777887121092403},{"delta":0.8,"premium":2.1643939393939395,"strike":27.10071301247772,"iv":0.3010463458110517,"gamma":0.11622121212121211,"theta":-0.014180570409982175,"vega":0.022234491978609626,"rho":0.016171353099345486,"breakevenPct":1.246529821592455},{"delta":0.85,"premium":2.605621621621621,"strike":26.581621621621622,"iv":0.3084357837837838,"gamma":0.0927862702702703,"theta":-0.012426486486486489,"vega":0.018294810810810816,"rho":0.01700473991359232,"breakevenPct":0.9771499655532724},{"delta":0.9,"premium":3.0650810810810807,"strike":26.04108108108108,"iv":0.3118411891891892,"gamma":0.07002951351351352,"theta":-0.010264324324324324,"vega":0.014024540540540543,"rho":0.017824093760157655,"breakevenPct":0.6966391815966966}],"put":[{"delta":0.1,"premium":0.4,"strike":21.458650107620887,"iv":0.9352088327464403,"gamma":0.023316116584012107,"theta":-0.022752290972426585,"vega":0.014190878721783777,"rho":-0.0026373612379308664,"breakevenPct":27.144799107342422},{"delta":0.15,"premium":0.425,"strike":24.543254813383562,"iv":0.627411001703368,"gamma":0.046367759209843956,"theta":-0.020009775290912992,"vega":0.01884302214718616,"rho":-0.0038460552688612476,"breakevenPct":16.559689693810157},{"delta":0.2,"premium":0.47770469857001524,"strike":26.054093971400306,"iv":0.4955326692834755,"gamma":0.0700176815111091,"theta":-0.01881413980050449,"vega":0.022629319329745785,"rho":-0.005078019195360668,"breakevenPct":11.515079596363625},{"delta":0.25,"premium":0.5267178263869519,"strike":27.013742611095616,"iv":0.41179612491834894,"gamma":0.09543313151631856,"theta":-0.01754151210061836,"vega":0.025694326132501638,"rho":-0.006311212027609823,"breakevenPct":8.364614926556616},{"delta":0.3,"premium":0.5969883066422522,"strike":27.575906453138018,"iv":0.3709579586653575,"gamma":0.11673919943218396,"theta":-0.016835874132844483,"vega":0.027900574878230194,"rho":-0.0075512319849249864,"breakevenPct":6.662844418588726},{"delta":0.35,"premium":0.6664636453591863,"strike":28.08231822679593,"iv":0.3339554189805481,"gamma":0.13735533513301643,"theta":-0.016072761627746592,"vega":0.02975717426467966,"rho":-0.008783044990790662,"breakevenPct":5.151204708433392},{"delta":0.4,"premium":0.7334966455932308,"strike":28.417483227966155,"iv":0.308734301748792,"gamma":0.15585229089159336,"theta":-0.01513311165413571,"vega":0.030539798711473064,"rho":-0.009989649713117946,"breakevenPct":4.2235663890671375},{"delta":0.45,"premium":0.8005296458272753,"strike":28.752648229136376,"iv":0.283513184517036,"gamma":0.17434924665017026,"theta":-0.014193461680524828,"vega":0.031322423158266464,"rho":-0.01119625443544523,"breakevenPct":3.295928069700885},{"delta":0.5,"premium":0.893594009983361,"strike":29.072656683305603,"iv":0.26478374930671106,"gamma":0.18686655574043262,"theta":-0.013347420965058237,"vega":0.031696561286744314,"rho":-0.01241309047575185,"breakevenPct":2.51078480625281},{"delta":0.55,"premium":1.0599833610648919,"strike":29.349972268441487,"iv":0.26434004437049363,"gamma":0.18254043261231281,"theta":-0.012765058236272877,"vega":0.030920077648363836,"rho":-0.013658746030061331,"breakevenPct":2.1270207461162425},{"delta":0.6,"premium":1.2263727121464225,"strike":29.62728785357737,"iv":0.2638963394342762,"gamma":0.178214309484193,"theta":-0.012182695507487521,"vega":0.03014359400998336,"rho":-0.014904401584370812,"breakevenPct":1.7432566859796759},{"delta":0.65,"premium":1.3927620632279534,"strike":29.904603438713256,"iv":0.2634526344980588,"gamma":0.1738881863560732,"theta":-0.011600332778702163,"vega":0.029367110371602886,"rho":-0.016150057138680295,"breakevenPct":1.3594926258431084},{"delta":0.7,"premium":1.6331412103746394,"strike":30.236311239193082,"iv":0.264528818443804,"gamma":0.16186051873198848,"theta":-0.010549279538904902,"vega":0.02742219020172911,"rho":-0.017441871103187855,"breakevenPct":1.04352900273158},{"delta":0.75,"premium":1.9123198847262246,"strike":30.596541786743515,"iv":0.2664020172910663,"gamma":0.1457942363112392,"theta":-0.009252449567723343,"vega":0.02486455331412104,"rho":-0.018757890087677344,"breakevenPct":0.7631192673283025},{"delta":0.8,"premium":2.19149855907781,"strike":30.956772334293948,"iv":0.26827521613832855,"gamma":0.1297279538904899,"theta":-0.007955619596541785,"vega":0.022306916426512967,"rho":-0.02007390907216683,"breakevenPct":0.48270953192502486},{"delta":0.85,"premium":3.4460341365461846,"strike":32.238955823293175,"iv":0.35045441767068275,"gamma":0.0830694779116466,"theta":-0.00857429718875502,"vega":0.018572489959839355,"rho":-0.022101715099228567,"breakevenPct":0.38705790475289353},{"delta":0.9,"premium":5.247560975609759,"strike":34.09756097560976,"iv":0.43614878048780503,"gamma":0.05034146341463412,"theta":-0.007558536585365855,"vega":0.014021951219512193,"rho":-0.02459043540584137,"breakevenPct":0.18958788851678676}]}},"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"}}