{"symbol":"BREW","url":"https://intraalpha.com/companies/BREW","capturedAt":"2026-10-23T06:52:57.060Z","state":"ready","quote":{"symbol":"BREW","last_price":27.6268,"prev_close":27.0704,"regular_close":27.6268,"change":0.5564,"change_pct":2.0554,"regular_change":0.5564,"regular_change_pct":2.0554,"extended_change":0,"extended_change_pct":0,"bid":20.7,"ask":34.57,"bid_size":100,"ask_size":100,"volume":14,"vwap":27.6268,"open":27.6268,"high":27.6268,"low":27.6268,"close":27.6268,"trade_count":10,"last_trade_at":"2026-10-23T00:00:01.300177564Z","last_quote_at":"2026-10-22T20:00:01.997654662Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","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":756100,"net_expense_ratio":0.0035,"portfolio_turnover":null,"dividend_yield":0.0168,"inception_date":"2026-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:56.597047+00:00"},"optionObservedAt":"2026-10-22T19:52:01.801Z","bars":[{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-16T14:10:00Z","v":200,"vw":26.93},{"c":26.851,"h":26.851,"l":26.85,"n":11,"o":26.85,"t":"2026-10-16T15:00:00Z","v":4332,"vw":26.850223},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-16T15:50:00Z","v":100,"vw":26.86},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-16T18:35:00Z","v":100,"vw":26.65},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-16T19:55:00Z","v":181,"vw":26.82},{"c":26.815,"h":26.815,"l":26.815,"n":1,"o":26.815,"t":"2026-10-19T13:40:00Z","v":447,"vw":26.815},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-19T17:30:00Z","v":300,"vw":27.02},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-19T18:50:00Z","v":100,"vw":27.03},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-20T14:25:00Z","v":100,"vw":27.19},{"c":27.225,"h":27.225,"l":27.225,"n":1,"o":27.225,"t":"2026-10-20T16:00:00Z","v":100,"vw":27.225},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-20T17:10:00Z","v":500,"vw":27.22},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-20T18:20:00Z","v":100,"vw":27.21},{"c":27.249,"h":27.249,"l":27.249,"n":1,"o":27.249,"t":"2026-10-21T13:35:00Z","v":256,"vw":27.249}],"history":[{"c":25.5139,"h":25.5139,"l":25.49,"n":11,"o":25.49,"t":"2026-05-06T04:00:00Z","v":49058,"vw":25.49},{"c":25.3198,"h":25.47,"l":25.3198,"n":5,"o":25.47,"t":"2026-05-07T04:00:00Z","v":417,"vw":25.46995},{"c":26.1671,"h":26.1671,"l":26.1671,"n":7,"o":26.1671,"t":"2026-05-08T04:00:00Z","v":19,"vw":26.1671},{"c":26.121,"h":26.121,"l":26.121,"n":9,"o":26.121,"t":"2026-05-11T04:00:00Z","v":60,"vw":26.121},{"c":26.1579,"h":26.29,"l":26.1199,"n":24,"o":26.12,"t":"2026-05-12T04:00:00Z","v":1939,"vw":26.176494},{"c":25.799,"h":26.06,"l":25.799,"n":7,"o":26.06,"t":"2026-05-13T04:00:00Z","v":252,"vw":26.06},{"c":26.069,"h":26.115,"l":26.04,"n":14,"o":26.11,"t":"2026-05-14T04:00:00Z","v":696,"vw":26.075833},{"c":26.37,"h":26.37,"l":26.25,"n":14,"o":26.28,"t":"2026-05-15T04:00:00Z","v":4072,"vw":26.251494},{"c":26.58,"h":26.58,"l":26.58,"n":10,"o":26.58,"t":"2026-05-18T04:00:00Z","v":136,"vw":26.58},{"c":26.4402,"h":26.61,"l":26.4402,"n":6,"o":26.61,"t":"2026-05-19T04:00:00Z","v":192,"vw":26.61},{"c":26.8225,"h":26.8225,"l":26.8225,"n":14,"o":26.8225,"t":"2026-05-20T04:00:00Z","v":93,"vw":26.8225},{"c":26.781,"h":26.781,"l":26.7599,"n":11,"o":26.7599,"t":"2026-05-21T04:00:00Z","v":229,"vw":26.7599},{"c":26.8359,"h":26.8359,"l":26.8359,"n":11,"o":26.8359,"t":"2026-05-22T04:00:00Z","v":67,"vw":26.8359},{"c":26.8093,"h":26.8093,"l":26.8093,"n":6,"o":26.8093,"t":"2026-05-26T04:00:00Z","v":24,"vw":26.8093},{"c":26.9193,"h":26.9193,"l":26.9193,"n":7,"o":26.9193,"t":"2026-05-27T04:00:00Z","v":42,"vw":26.9193},{"c":26.7173,"h":26.7173,"l":26.7173,"n":10,"o":26.7173,"t":"2026-05-28T04:00:00Z","v":141,"vw":26.7173},{"c":26.3814,"h":26.3814,"l":26.3814,"n":6,"o":26.3814,"t":"2026-05-29T04:00:00Z","v":37,"vw":26.3814},{"c":25.9413,"h":25.9413,"l":25.9413,"n":15,"o":25.9413,"t":"2026-06-01T04:00:00Z","v":38,"vw":25.9413},{"c":25.6151,"h":25.6151,"l":25.6151,"n":7,"o":25.6151,"t":"2026-06-02T04:00:00Z","v":25,"vw":25.6151},{"c":25.642,"h":25.82,"l":25.642,"n":10,"o":25.82,"t":"2026-06-03T04:00:00Z","v":9618,"vw":25.82},{"c":24.9802,"h":25.92,"l":24.95,"n":11,"o":25.92,"t":"2026-06-04T04:00:00Z","v":602,"vw":25.145604},{"c":25.3295,"h":25.3295,"l":25.3295,"n":14,"o":25.3295,"t":"2026-06-05T04:00:00Z","v":45,"vw":25.3295},{"c":25.178,"h":25.178,"l":25.178,"n":8,"o":25.178,"t":"2026-06-08T04:00:00Z","v":19,"vw":25.178},{"c":25.8908,"h":25.8908,"l":25.73,"n":23,"o":25.73,"t":"2026-06-09T04:00:00Z","v":709,"vw":25.73},{"c":26.4293,"h":26.59,"l":26.295,"n":20,"o":26.295,"t":"2026-06-10T04:00:00Z","v":1514,"vw":26.543889},{"c":26.9057,"h":26.9057,"l":26.54,"n":23,"o":26.545,"t":"2026-06-11T04:00:00Z","v":2225,"vw":26.839298},{"c":27.1842,"h":27.1842,"l":26.92,"n":29,"o":27.05,"t":"2026-06-12T04:00:00Z","v":973,"vw":27.025},{"c":26.682,"h":27.87,"l":26.682,"n":35,"o":27.87,"t":"2026-06-15T04:00:00Z","v":1991,"vw":27.137765},{"c":26.6828,"h":26.72,"l":26.63,"n":20,"o":26.72,"t":"2026-06-16T04:00:00Z","v":524,"vw":26.69},{"c":26.2343,"h":26.2343,"l":26.2343,"n":10,"o":26.2343,"t":"2026-06-17T04:00:00Z","v":50,"vw":26.2343},{"c":26.7,"h":26.7,"l":26.39,"n":20,"o":26.39,"t":"2026-06-18T04:00:00Z","v":826,"vw":26.522886},{"c":26.4064,"h":26.4301,"l":26.4064,"n":23,"o":26.4301,"t":"2026-06-22T04:00:00Z","v":377,"vw":26.4301},{"c":26.4615,"h":26.4615,"l":26.4615,"n":12,"o":26.4615,"t":"2026-06-23T04:00:00Z","v":30,"vw":26.4615},{"c":26.8542,"h":26.9,"l":26.85,"n":32,"o":26.88,"t":"2026-06-24T04:00:00Z","v":2255,"vw":26.867129},{"c":26.7841,"h":26.7841,"l":26.7841,"n":14,"o":26.7841,"t":"2026-06-25T04:00:00Z","v":27,"vw":26.7841},{"c":27.4161,"h":27.4161,"l":26.33,"n":17,"o":26.33,"t":"2026-06-26T04:00:00Z","v":311,"vw":26.656121},{"c":27.1937,"h":27.1937,"l":27.1937,"n":20,"o":27.1937,"t":"2026-06-29T04:00:00Z","v":212,"vw":27.1937},{"c":26.858,"h":26.9301,"l":26.858,"n":51,"o":26.93,"t":"2026-06-30T04:00:00Z","v":3630,"vw":26.93005},{"c":27.2103,"h":27.2103,"l":27.2103,"n":23,"o":27.2103,"t":"2026-07-01T04:00:00Z","v":90,"vw":27.2103},{"c":27.6281,"h":27.6281,"l":27.6281,"n":31,"o":27.6281,"t":"2026-07-02T04:00:00Z","v":220,"vw":27.6281},{"c":27.2133,"h":28.25,"l":27.2133,"n":23,"o":28.25,"t":"2026-07-06T04:00:00Z","v":326,"vw":28.25},{"c":27.3106,"h":27.3106,"l":27.28,"n":27,"o":27.28,"t":"2026-07-07T04:00:00Z","v":9434,"vw":27.280215},{"c":27.0117,"h":27.0117,"l":27.0117,"n":18,"o":27.0117,"t":"2026-07-08T04:00:00Z","v":21,"vw":27.0117},{"c":27.0775,"h":27.0775,"l":27.0775,"n":25,"o":27.0775,"t":"2026-07-09T04:00:00Z","v":83,"vw":27.0775},{"c":27.2241,"h":27.25,"l":27.2199,"n":36,"o":27.22,"t":"2026-07-10T04:00:00Z","v":13376,"vw":27.245},{"c":27.2085,"h":27.33,"l":27.2085,"n":31,"o":27.33,"t":"2026-07-13T04:00:00Z","v":283,"vw":27.33},{"c":26.9432,"h":27.11,"l":26.9432,"n":35,"o":27.0871,"t":"2026-07-14T04:00:00Z","v":452,"vw":27.101821},{"c":26.8344,"h":27.0401,"l":26.8344,"n":33,"o":27.04,"t":"2026-07-15T04:00:00Z","v":2277,"vw":27.04005},{"c":27.4704,"h":27.4704,"l":27.385,"n":32,"o":27.385,"t":"2026-07-16T04:00:00Z","v":765,"vw":27.417247},{"c":27.0015,"h":27.675,"l":26.975,"n":33,"o":27.675,"t":"2026-07-17T04:00:00Z","v":1630,"vw":27.112693},{"c":26.8349,"h":27.05,"l":26.81,"n":32,"o":27.05,"t":"2026-07-20T04:00:00Z","v":301,"vw":26.93},{"c":26.7774,"h":26.83,"l":26.7774,"n":24,"o":26.83,"t":"2026-07-21T04:00:00Z","v":344,"vw":26.7967},{"c":26.8203,"h":26.88,"l":26.8203,"n":20,"o":26.88,"t":"2026-07-22T04:00:00Z","v":131,"vw":26.88},{"c":26.3611,"h":26.55,"l":26.27,"n":41,"o":26.55,"t":"2026-07-23T04:00:00Z","v":2397,"vw":26.330026},{"c":26.5355,"h":26.58,"l":26.5,"n":38,"o":26.54,"t":"2026-07-24T04:00:00Z","v":2245,"vw":26.570511},{"c":26.9475,"h":26.9475,"l":26.9475,"n":27,"o":26.9475,"t":"2026-07-27T04:00:00Z","v":127,"vw":26.9475},{"c":27.4416,"h":27.66,"l":27,"n":37,"o":27,"t":"2026-07-28T04:00:00Z","v":1661,"vw":27.315884},{"c":27.5917,"h":27.5917,"l":27.5917,"n":22,"o":27.5917,"t":"2026-07-29T04:00:00Z","v":67,"vw":27.5917},{"c":27.5209,"h":28.36,"l":27.4,"n":35,"o":28.36,"t":"2026-07-30T04:00:00Z","v":563,"vw":27.652245},{"c":27.4392,"h":27.4392,"l":27.4392,"n":16,"o":27.4392,"t":"2026-07-31T04:00:00Z","v":18,"vw":27.4392},{"c":27.2082,"h":27.26,"l":27.19,"n":28,"o":27.19,"t":"2026-08-03T04:00:00Z","v":987,"vw":27.213134},{"c":27.3562,"h":27.3562,"l":27.3562,"n":18,"o":27.3562,"t":"2026-08-04T04:00:00Z","v":23,"vw":27.3562},{"c":27.528,"h":27.528,"l":27.528,"n":22,"o":27.528,"t":"2026-08-05T04:00:00Z","v":128,"vw":27.528},{"c":26.7129,"h":26.7129,"l":26.6601,"n":39,"o":26.6601,"t":"2026-08-06T04:00:00Z","v":891,"vw":26.6601},{"c":26.9066,"h":26.9066,"l":26.84,"n":24,"o":26.8899,"t":"2026-08-07T04:00:00Z","v":346,"vw":26.856667},{"c":26.5547,"h":26.5547,"l":26.5547,"n":29,"o":26.5547,"t":"2026-08-10T04:00:00Z","v":56,"vw":26.5547},{"c":26.6541,"h":26.6541,"l":26.6541,"n":28,"o":26.6541,"t":"2026-08-11T04:00:00Z","v":68,"vw":26.6541},{"c":26.7875,"h":26.7875,"l":26.7875,"n":36,"o":26.7875,"t":"2026-08-12T04:00:00Z","v":79,"vw":26.7875},{"c":26.9876,"h":26.9876,"l":26.9876,"n":26,"o":26.9876,"t":"2026-08-13T04:00:00Z","v":50,"vw":26.9876},{"c":27.1261,"h":27.1261,"l":27.1,"n":19,"o":27.1,"t":"2026-08-14T04:00:00Z","v":142,"vw":27.1},{"c":26.8234,"h":26.8234,"l":26.8234,"n":23,"o":26.8234,"t":"2026-08-17T04:00:00Z","v":67,"vw":26.8234},{"c":26.9198,"h":27.08,"l":26.9198,"n":21,"o":27.08,"t":"2026-08-18T04:00:00Z","v":262,"vw":27.07995},{"c":27.3,"h":27.31,"l":27.3,"n":35,"o":27.31,"t":"2026-08-19T04:00:00Z","v":359,"vw":27.304255},{"c":27.3193,"h":27.3193,"l":27.3193,"n":25,"o":27.3193,"t":"2026-08-20T04:00:00Z","v":81,"vw":27.3193},{"c":27.6128,"h":27.6128,"l":27.6128,"n":25,"o":27.6128,"t":"2026-08-21T04:00:00Z","v":52,"vw":27.6128},{"c":28.0851,"h":28.0851,"l":28.0851,"n":33,"o":28.0851,"t":"2026-08-24T04:00:00Z","v":202,"vw":28.0851},{"c":27.8535,"h":27.8535,"l":27.845,"n":34,"o":27.845,"t":"2026-08-25T04:00:00Z","v":189,"vw":27.845},{"c":27.8738,"h":27.8738,"l":27.8738,"n":59,"o":27.8738,"t":"2026-08-26T04:00:00Z","v":410,"vw":27.8738},{"c":27.507,"h":27.507,"l":27.507,"n":32,"o":27.507,"t":"2026-08-27T04:00:00Z","v":193,"vw":27.507},{"c":27.6143,"h":27.6143,"l":27.6143,"n":20,"o":27.6143,"t":"2026-08-28T04:00:00Z","v":63,"vw":27.6143},{"c":27.2115,"h":27.2115,"l":27.2115,"n":22,"o":27.2115,"t":"2026-08-31T04:00:00Z","v":284,"vw":27.2115},{"c":27.0072,"h":27.0072,"l":27.0072,"n":26,"o":27.0072,"t":"2026-09-01T04:00:00Z","v":85,"vw":27.0072},{"c":27.2044,"h":27.2044,"l":27.2044,"n":28,"o":27.2044,"t":"2026-09-02T04:00:00Z","v":126,"vw":27.2044},{"c":27.14,"h":27.14,"l":27.14,"n":31,"o":27.14,"t":"2026-09-03T04:00:00Z","v":187,"vw":27.14},{"c":26.9363,"h":27.08,"l":26.9363,"n":21,"o":27.08,"t":"2026-09-04T04:00:00Z","v":252,"vw":27.08},{"c":26.6541,"h":26.6541,"l":26.6541,"n":25,"o":26.6541,"t":"2026-09-08T04:00:00Z","v":132,"vw":26.6541},{"c":26.1851,"h":26.41,"l":26.1851,"n":30,"o":26.41,"t":"2026-09-09T04:00:00Z","v":486,"vw":26.333333},{"c":25.9945,"h":25.9945,"l":25.9945,"n":21,"o":25.9945,"t":"2026-09-10T04:00:00Z","v":98,"vw":25.9945},{"c":26.0548,"h":26.0548,"l":26.0548,"n":24,"o":26.0548,"t":"2026-09-11T04:00:00Z","v":86,"vw":26.0548},{"c":26.3216,"h":26.3216,"l":26.21,"n":28,"o":26.21,"t":"2026-09-14T04:00:00Z","v":485,"vw":26.255},{"c":26.0812,"h":26.0812,"l":26.0812,"n":16,"o":26.0812,"t":"2026-09-15T04:00:00Z","v":67,"vw":26.0812},{"c":26.2013,"h":26.2013,"l":26.2013,"n":23,"o":26.2013,"t":"2026-09-16T04:00:00Z","v":241,"vw":26.2013},{"c":26.1518,"h":26.1518,"l":26.1518,"n":22,"o":26.1518,"t":"2026-09-17T04:00:00Z","v":43,"vw":26.1518},{"c":26.0152,"h":26.04,"l":26.0152,"n":26,"o":26.04,"t":"2026-09-18T04:00:00Z","v":2653,"vw":26.04},{"c":25.7242,"h":25.9,"l":25.7242,"n":23,"o":25.9,"t":"2026-09-21T04:00:00Z","v":2379,"vw":25.9},{"c":26.0184,"h":26.07,"l":26.0184,"n":28,"o":26.07,"t":"2026-09-22T04:00:00Z","v":129,"vw":26.07},{"c":25.8034,"h":25.8034,"l":25.75,"n":66,"o":25.75,"t":"2026-09-23T04:00:00Z","v":578,"vw":25.75},{"c":25.583,"h":25.7,"l":25.583,"n":27,"o":25.6,"t":"2026-09-24T04:00:00Z","v":957,"vw":25.633444},{"c":25.73,"h":25.73,"l":25.5999,"n":60,"o":25.6,"t":"2026-09-25T04:00:00Z","v":2109,"vw":25.674015},{"c":25.577,"h":25.58,"l":25.577,"n":20,"o":25.58,"t":"2026-09-28T04:00:00Z","v":234,"vw":25.58},{"c":25.4747,"h":25.52,"l":25.4747,"n":27,"o":25.51,"t":"2026-09-29T04:00:00Z","v":356,"vw":25.515},{"c":25.237,"h":25.51,"l":25.237,"n":24,"o":25.51,"t":"2026-09-30T04:00:00Z","v":258,"vw":25.50995},{"c":25.2374,"h":25.2374,"l":25.21,"n":20,"o":25.21,"t":"2026-10-01T04:00:00Z","v":195,"vw":25.21},{"c":25.235,"h":25.235,"l":25.235,"n":22,"o":25.235,"t":"2026-10-02T04:00:00Z","v":94,"vw":25.235},{"c":25.3675,"h":25.3675,"l":25.3675,"n":17,"o":25.3675,"t":"2026-10-05T04:00:00Z","v":21,"vw":25.3675},{"c":25.5173,"h":25.5173,"l":25.5173,"n":15,"o":25.5173,"t":"2026-10-06T04:00:00Z","v":26,"vw":25.5173},{"c":25.2045,"h":25.2045,"l":25.2045,"n":23,"o":25.2045,"t":"2026-10-07T04:00:00Z","v":27,"vw":25.2045},{"c":25.5294,"h":25.5294,"l":25.5294,"n":21,"o":25.5294,"t":"2026-10-08T04:00:00Z","v":35,"vw":25.5294},{"c":25.472,"h":25.472,"l":25.472,"n":11,"o":25.472,"t":"2026-10-09T04:00:00Z","v":41,"vw":25.472},{"c":25.6218,"h":25.6218,"l":25.56,"n":38,"o":25.56,"t":"2026-10-12T04:00:00Z","v":985,"vw":25.574896},{"c":25.752,"h":25.752,"l":25.752,"n":10,"o":25.752,"t":"2026-10-13T04:00:00Z","v":14,"vw":25.752},{"c":26.04,"h":26.04,"l":25.99,"n":19,"o":25.99,"t":"2026-10-14T04:00:00Z","v":328,"vw":26.015},{"c":26.63,"h":26.63,"l":26.5595,"n":26,"o":26.5595,"t":"2026-10-15T04:00:00Z","v":810,"vw":26.580959},{"c":26.82,"h":26.93,"l":26.65,"n":27,"o":26.93,"t":"2026-10-16T04:00:00Z","v":4974,"vw":26.848477},{"c":26.9796,"h":27.03,"l":26.815,"n":13,"o":26.815,"t":"2026-10-19T04:00:00Z","v":943,"vw":26.912993},{"c":27.2726,"h":27.2726,"l":27.19,"n":16,"o":27.19,"t":"2026-10-20T04:00:00Z","v":844,"vw":27.215625},{"c":27.0704,"h":27.249,"l":27.0704,"n":19,"o":27.249,"t":"2026-10-21T04:00:00Z","v":361,"vw":27.249},{"c":27.6268,"h":27.6268,"l":27.6268,"n":10,"o":27.6268,"t":"2026-10-22T04:00:00Z","v":14,"vw":27.6268}],"volatilityBars":[{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-09-22T19:30:00Z","v":100,"vw":26.07},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-09-23T17:00:00Z","v":120,"vw":25.75},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-24T16:00:00Z","v":400,"vw":25.6},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-24T16:45:00Z","v":201,"vw":25.7},{"c":25.5999,"h":25.6,"l":25.5999,"n":2,"o":25.6,"t":"2026-09-25T14:00:00Z","v":394,"vw":25.59995},{"c":25.6999,"h":25.7,"l":25.685,"n":12,"o":25.7,"t":"2026-09-25T17:15:00Z","v":1067,"vw":25.693322},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-25T18:00:00Z","v":197,"vw":25.67},{"c":25.73,"h":25.73,"l":25.73,"n":4,"o":25.73,"t":"2026-09-25T19:45:00Z","v":259,"vw":25.73},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-28T16:00:00Z","v":200,"vw":25.58},{"c":25.52,"h":25.52,"l":25.51,"n":2,"o":25.51,"t":"2026-09-29T19:45:00Z","v":200,"vw":25.515},{"c":25.5099,"h":25.51,"l":25.5099,"n":2,"o":25.51,"t":"2026-09-30T15:15:00Z","v":200,"vw":25.50995},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-01T16:00:00Z","v":100,"vw":25.21},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-12T14:15:00Z","v":100,"vw":25.56},{"c":25.579,"h":25.579,"l":25.579,"n":3,"o":25.579,"t":"2026-10-12T15:00:00Z","v":392,"vw":25.579},{"c":26.04,"h":26.04,"l":25.99,"n":2,"o":25.99,"t":"2026-10-14T19:45:00Z","v":200,"vw":26.015},{"c":26.5595,"h":26.5595,"l":26.5595,"n":2,"o":26.5595,"t":"2026-10-15T16:30:00Z","v":375,"vw":26.5595},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-15T17:45:00Z","v":100,"vw":26.57},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-15T19:45:00Z","v":186,"vw":26.63},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-16T14:00:00Z","v":200,"vw":26.93},{"c":26.851,"h":26.851,"l":26.85,"n":11,"o":26.85,"t":"2026-10-16T15:00:00Z","v":4332,"vw":26.850223},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-16T15:45:00Z","v":100,"vw":26.86},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-16T18:30:00Z","v":100,"vw":26.65},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-16T19:45:00Z","v":181,"vw":26.82},{"c":26.815,"h":26.815,"l":26.815,"n":1,"o":26.815,"t":"2026-10-19T13:30:00Z","v":447,"vw":26.815},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-19T17:30:00Z","v":300,"vw":27.02},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-19T18:45:00Z","v":100,"vw":27.03},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-20T14:15:00Z","v":100,"vw":27.19},{"c":27.225,"h":27.225,"l":27.225,"n":1,"o":27.225,"t":"2026-10-20T16:00:00Z","v":100,"vw":27.225},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-20T17:00:00Z","v":500,"vw":27.22},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-20T18:15:00Z","v":100,"vw":27.21},{"c":27.249,"h":27.249,"l":27.249,"n":1,"o":27.249,"t":"2026-10-21T13:30:00Z","v":256,"vw":27.249}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":32.36381898229993,"iv":0.5957739676427884,"gamma":0.06103136800447184,"theta":-0.023135373171070246,"vega":0.021636584421698565,"rho":0.0038375648592722396,"breakevenPct":18.865807774696794},{"delta":0.25,"premium":0.475,"strike":30.38502435396404,"iv":0.44041243741058017,"gamma":0.09428893428407127,"theta":-0.019630180816420345,"vega":0.024536933852281846,"rho":0.004853339193069263,"breakevenPct":11.703216999305187},{"delta":0.3,"premium":0.5028972742697898,"strike":29.442054514604205,"iv":0.36408788178314005,"gamma":0.12499567981092864,"theta":-0.017907855968423248,"vega":0.026761145166745787,"rho":0.005852327275342383,"breakevenPct":8.390952947406122},{"delta":0.35,"premium":0.5555807095434575,"strike":28.847096452282713,"iv":0.32133616374398427,"gamma":0.14878660739974983,"theta":-0.017050280311279132,"vega":0.0283980502769255,"rho":0.006845970044554635,"breakevenPct":6.428095768696229},{"delta":0.4,"premium":0.6296561035068434,"strike":28.476719482465782,"iv":0.3015126288260981,"gamma":0.16514670619758534,"theta":-0.016731900212979454,"vega":0.029414163298704814,"rho":0.007837987163610352,"breakevenPct":5.355580762059404},{"delta":0.45,"premium":0.7037314974702292,"strike":28.106342512648855,"iv":0.2816890939082119,"gamma":0.18150680499542085,"theta":-0.016413520114679774,"vega":0.030430276320484128,"rho":0.008830004282666067,"breakevenPct":4.283065755422578},{"delta":0.5,"premium":0.8021932174828603,"strike":27.81836890004033,"iv":0.2706578910119591,"gamma":0.18762008700264854,"theta":-0.01593666631122711,"vega":0.030227618439775707,"rho":0.009828383575035755,"breakevenPct":3.5970945513891968},{"delta":0.55,"premium":0.9104767736837134,"strike":27.563584061920675,"iv":0.2631678875835783,"gamma":0.18960636128575922,"theta":-0.015395985641480186,"vega":0.029534088414938934,"rho":0.010829325296201186,"breakevenPct":3.066807721503716},{"delta":0.6,"premium":1.0187603298845662,"strike":27.30879922380102,"iv":0.25567788415519754,"gamma":0.19159263556886988,"theta":-0.014855304971733268,"vega":0.028840558390102165,"rho":0.011830267017366614,"breakevenPct":2.5365208916182365},{"delta":0.65,"premium":1.1270438860854193,"strike":27.054014385681366,"iv":0.24818788072681675,"gamma":0.19357890985198054,"theta":-0.014314624301986347,"vega":0.028147028365265395,"rho":0.012831208738532043,"breakevenPct":2.006234061732756},{"delta":0.7,"premium":1.3708829712683952,"strike":26.723896285914506,"iv":0.25648451296426067,"gamma":0.17585998598458305,"theta":-0.013841065171688859,"vega":0.02612249474421864,"rho":0.01375109864727035,"breakevenPct":1.6939321860762038},{"delta":0.75,"premium":1.6511913104414857,"strike":26.373510861948144,"iv":0.26902831114225645,"gamma":0.152839663629993,"theta":-0.013385564120532586,"vega":0.023739873861247374,"rho":0.014649182738452123,"breakevenPct":1.440276008765504},{"delta":0.8,"premium":1.9314996496145762,"strike":26.02312543798178,"iv":0.2815721093202523,"gamma":0.12981934127540293,"theta":-0.012930063069376314,"vega":0.021357252978276103,"rho":0.015547266829633895,"breakevenPct":1.186619831454804},{"delta":0.85,"premium":2.3975629791894852,"strike":25.488499452354873,"iv":0.29523866374589264,"gamma":0.1023157721796276,"theta":-0.011416648411829135,"vega":0.017517196056955092,"rho":0.016314367870321613,"breakevenPct":0.9384453919540416},{"delta":0.9,"premium":3.0005000000000024,"strike":24.819999999999997,"iv":0.3196140000000002,"gamma":0.07247799999999993,"theta":-0.009928,"vega":0.013441999999999994,"rho":0.016980067546884713,"breakevenPct":0.7011307860483303}],"put":[{"delta":0.1,"premium":0.475,"strike":19.417434081408093,"iv":1.132483281792718,"gamma":0.020133148591073742,"theta":-0.02641292644958624,"vega":0.013563467584646785,"rho":-0.0025841953103524335,"breakevenPct":31.43457048442783},{"delta":0.15,"premium":0.5,"strike":22.75570519999543,"iv":0.7571188709753487,"gamma":0.0400470558443212,"theta":-0.023229403615415638,"vega":0.018016674109594247,"rho":-0.0037311447305848535,"breakevenPct":19.44161032043005},{"delta":0.2,"premium":0.5370877860159052,"strike":24.48351144063621,"iv":0.579701381684814,"gamma":0.06313197409654495,"theta":-0.021044158886443596,"vega":0.02159912854081484,"rho":-0.004894519333830277,"breakevenPct":13.321761280277466},{"delta":0.25,"premium":0.5885185309582575,"strike":25.513580412776765,"iv":0.48127515216360167,"gamma":0.08623801909297218,"theta":-0.019541848230757653,"vega":0.02445893183192023,"rho":-0.006069198244658102,"breakevenPct":9.779410276186498},{"delta":0.3,"premium":0.6470034597513725,"strike":26.220034597513724,"iv":0.4175236385879866,"gamma":0.1087197707414654,"theta":-0.018316039564774886,"vega":0.026718038675380414,"rho":-0.007247968969715924,"breakevenPct":7.433973034291512},{"delta":0.35,"premium":0.7002199296432494,"strike":26.752199296432494,"iv":0.3673099516658034,"gamma":0.1316940975135581,"theta":-0.016905849029843878,"vega":0.02846318718799387,"rho":-0.008423529570653199,"breakevenPct":5.7003367498615685},{"delta":0.4,"premium":0.756688016696717,"strike":27.158440083483583,"iv":0.3293106586420131,"gamma":0.1521357750048933,"theta":-0.015503406796130407,"vega":0.029497472595100643,"rho":-0.009595860739696926,"breakevenPct":4.434273724112574},{"delta":0.45,"premium":0.8159896306155635,"strike":27.45494815307782,"iv":0.3019552426601585,"gamma":0.17037044920494954,"theta":-0.014107716593351048,"vega":0.029912297097998548,"rho":-0.010765377714579551,"breakevenPct":3.575663766841423},{"delta":0.5,"premium":0.8752912445344101,"strike":27.75145622267205,"iv":0.2745998266783039,"gamma":0.1886051234050058,"theta":-0.012712026390571687,"vega":0.030327121600896453,"rho":-0.011934894689462178,"breakevenPct":2.717053809570272},{"delta":0.55,"premium":0.9435209202426278,"strike":28.033674400441143,"iv":0.2500474486045717,"gamma":0.20339203888822385,"theta":-0.011345378934874084,"vega":0.030399559568143546,"rho":-0.013099984123279413,"breakevenPct":1.9424852672096895},{"delta":0.6,"premium":1.0580144746927294,"strike":28.241844499441328,"iv":0.2400199930671801,"gamma":0.2003131851854613,"theta":-0.010129226643862866,"vega":0.02869780179818587,"rho":-0.014242130702554813,"breakevenPct":1.603406747257748},{"delta":0.65,"premium":1.1725080291428314,"strike":28.450014598441513,"iv":0.22999253752978852,"gamma":0.1972343314826987,"theta":-0.008913074352851644,"vega":0.026996044028228187,"rho":-0.015384277281830215,"breakevenPct":1.2643282273058056},{"delta":0.7,"premium":1.2870015835929327,"strike":28.658184697441698,"iv":0.21996508199239695,"gamma":0.19415547777993614,"theta":-0.007696922061840425,"vega":0.025294286258270512,"rho":-0.016526423861105616,"breakevenPct":0.9252497073538644},{"delta":0.75,"premium":1.4014951380430347,"strike":28.866354796441883,"iv":0.20993762645500538,"gamma":0.19107662407717357,"theta":-0.006480769770829204,"vega":0.02359252848831283,"rho":-0.017668570440381018,"breakevenPct":0.586171187401922},{"delta":0.8,"premium":1.7615763546798036,"strike":29.29392446633826,"iv":0.22433924466338262,"gamma":0.1671732348111658,"theta":-0.0058469622331691305,"vega":0.021294909688013133,"rho":-0.01897618923194896,"breakevenPct":0.34188501144375627},{"delta":0.85,"premium":2.969927536231883,"strike":30.507246376811594,"iv":0.319291304347826,"gamma":0.09771014492753627,"theta":-0.007265217391304346,"vega":0.017842028985507248,"rho":-0.020886840998836555,"breakevenPct":0.323892594945088},{"delta":0.9,"premium":4.292177914110431,"strike":31.883435582822088,"iv":0.3780067484662577,"gamma":0.06055092024539874,"theta":-0.005914723926380365,"vega":0.013412883435582817,"rho":-0.022949288537290623,"breakevenPct":0.12865164003193177}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":32.36381898229993,"iv":0.5957739676427884,"gamma":0.06103136800447184,"theta":-0.023135373171070246,"vega":0.021636584421698565,"rho":0.0038375648592722396,"breakevenPct":18.865807774696794},{"delta":0.25,"premium":0.475,"strike":30.38502435396404,"iv":0.44041243741058017,"gamma":0.09428893428407127,"theta":-0.019630180816420345,"vega":0.024536933852281846,"rho":0.004853339193069263,"breakevenPct":11.703216999305187},{"delta":0.3,"premium":0.5028972742697898,"strike":29.442054514604205,"iv":0.36408788178314005,"gamma":0.12499567981092864,"theta":-0.017907855968423248,"vega":0.026761145166745787,"rho":0.005852327275342383,"breakevenPct":8.390952947406122},{"delta":0.35,"premium":0.5555807095434575,"strike":28.847096452282713,"iv":0.32133616374398427,"gamma":0.14878660739974983,"theta":-0.017050280311279132,"vega":0.0283980502769255,"rho":0.006845970044554635,"breakevenPct":6.428095768696229},{"delta":0.4,"premium":0.6296561035068434,"strike":28.476719482465782,"iv":0.3015126288260981,"gamma":0.16514670619758534,"theta":-0.016731900212979454,"vega":0.029414163298704814,"rho":0.007837987163610352,"breakevenPct":5.355580762059404},{"delta":0.45,"premium":0.7037314974702292,"strike":28.106342512648855,"iv":0.2816890939082119,"gamma":0.18150680499542085,"theta":-0.016413520114679774,"vega":0.030430276320484128,"rho":0.008830004282666067,"breakevenPct":4.283065755422578},{"delta":0.5,"premium":0.8021932174828603,"strike":27.81836890004033,"iv":0.2706578910119591,"gamma":0.18762008700264854,"theta":-0.01593666631122711,"vega":0.030227618439775707,"rho":0.009828383575035755,"breakevenPct":3.5970945513891968},{"delta":0.55,"premium":0.9104767736837134,"strike":27.563584061920675,"iv":0.2631678875835783,"gamma":0.18960636128575922,"theta":-0.015395985641480186,"vega":0.029534088414938934,"rho":0.010829325296201186,"breakevenPct":3.066807721503716},{"delta":0.6,"premium":1.0187603298845662,"strike":27.30879922380102,"iv":0.25567788415519754,"gamma":0.19159263556886988,"theta":-0.014855304971733268,"vega":0.028840558390102165,"rho":0.011830267017366614,"breakevenPct":2.5365208916182365},{"delta":0.65,"premium":1.1270438860854193,"strike":27.054014385681366,"iv":0.24818788072681675,"gamma":0.19357890985198054,"theta":-0.014314624301986347,"vega":0.028147028365265395,"rho":0.012831208738532043,"breakevenPct":2.006234061732756},{"delta":0.7,"premium":1.3708829712683952,"strike":26.723896285914506,"iv":0.25648451296426067,"gamma":0.17585998598458305,"theta":-0.013841065171688859,"vega":0.02612249474421864,"rho":0.01375109864727035,"breakevenPct":1.6939321860762038},{"delta":0.75,"premium":1.6511913104414857,"strike":26.373510861948144,"iv":0.26902831114225645,"gamma":0.152839663629993,"theta":-0.013385564120532586,"vega":0.023739873861247374,"rho":0.014649182738452123,"breakevenPct":1.440276008765504},{"delta":0.8,"premium":1.9314996496145762,"strike":26.02312543798178,"iv":0.2815721093202523,"gamma":0.12981934127540293,"theta":-0.012930063069376314,"vega":0.021357252978276103,"rho":0.015547266829633895,"breakevenPct":1.186619831454804},{"delta":0.85,"premium":2.3975629791894852,"strike":25.488499452354873,"iv":0.29523866374589264,"gamma":0.1023157721796276,"theta":-0.011416648411829135,"vega":0.017517196056955092,"rho":0.016314367870321613,"breakevenPct":0.9384453919540416},{"delta":0.9,"premium":3.0005000000000024,"strike":24.819999999999997,"iv":0.3196140000000002,"gamma":0.07247799999999993,"theta":-0.009928,"vega":0.013441999999999994,"rho":0.016980067546884713,"breakevenPct":0.7011307860483303}],"put":[{"delta":0.1,"premium":0.475,"strike":19.417434081408093,"iv":1.132483281792718,"gamma":0.020133148591073742,"theta":-0.02641292644958624,"vega":0.013563467584646785,"rho":-0.0025841953103524335,"breakevenPct":31.43457048442783},{"delta":0.15,"premium":0.5,"strike":22.75570519999543,"iv":0.7571188709753487,"gamma":0.0400470558443212,"theta":-0.023229403615415638,"vega":0.018016674109594247,"rho":-0.0037311447305848535,"breakevenPct":19.44161032043005},{"delta":0.2,"premium":0.5370877860159052,"strike":24.48351144063621,"iv":0.579701381684814,"gamma":0.06313197409654495,"theta":-0.021044158886443596,"vega":0.02159912854081484,"rho":-0.004894519333830277,"breakevenPct":13.321761280277466},{"delta":0.25,"premium":0.5885185309582575,"strike":25.513580412776765,"iv":0.48127515216360167,"gamma":0.08623801909297218,"theta":-0.019541848230757653,"vega":0.02445893183192023,"rho":-0.006069198244658102,"breakevenPct":9.779410276186498},{"delta":0.3,"premium":0.6470034597513725,"strike":26.220034597513724,"iv":0.4175236385879866,"gamma":0.1087197707414654,"theta":-0.018316039564774886,"vega":0.026718038675380414,"rho":-0.007247968969715924,"breakevenPct":7.433973034291512},{"delta":0.35,"premium":0.7002199296432494,"strike":26.752199296432494,"iv":0.3673099516658034,"gamma":0.1316940975135581,"theta":-0.016905849029843878,"vega":0.02846318718799387,"rho":-0.008423529570653199,"breakevenPct":5.7003367498615685},{"delta":0.4,"premium":0.756688016696717,"strike":27.158440083483583,"iv":0.3293106586420131,"gamma":0.1521357750048933,"theta":-0.015503406796130407,"vega":0.029497472595100643,"rho":-0.009595860739696926,"breakevenPct":4.434273724112574},{"delta":0.45,"premium":0.8159896306155635,"strike":27.45494815307782,"iv":0.3019552426601585,"gamma":0.17037044920494954,"theta":-0.014107716593351048,"vega":0.029912297097998548,"rho":-0.010765377714579551,"breakevenPct":3.575663766841423},{"delta":0.5,"premium":0.8752912445344101,"strike":27.75145622267205,"iv":0.2745998266783039,"gamma":0.1886051234050058,"theta":-0.012712026390571687,"vega":0.030327121600896453,"rho":-0.011934894689462178,"breakevenPct":2.717053809570272},{"delta":0.55,"premium":0.9435209202426278,"strike":28.033674400441143,"iv":0.2500474486045717,"gamma":0.20339203888822385,"theta":-0.011345378934874084,"vega":0.030399559568143546,"rho":-0.013099984123279413,"breakevenPct":1.9424852672096895},{"delta":0.6,"premium":1.0580144746927294,"strike":28.241844499441328,"iv":0.2400199930671801,"gamma":0.2003131851854613,"theta":-0.010129226643862866,"vega":0.02869780179818587,"rho":-0.014242130702554813,"breakevenPct":1.603406747257748},{"delta":0.65,"premium":1.1725080291428314,"strike":28.450014598441513,"iv":0.22999253752978852,"gamma":0.1972343314826987,"theta":-0.008913074352851644,"vega":0.026996044028228187,"rho":-0.015384277281830215,"breakevenPct":1.2643282273058056},{"delta":0.7,"premium":1.2870015835929327,"strike":28.658184697441698,"iv":0.21996508199239695,"gamma":0.19415547777993614,"theta":-0.007696922061840425,"vega":0.025294286258270512,"rho":-0.016526423861105616,"breakevenPct":0.9252497073538644},{"delta":0.75,"premium":1.4014951380430347,"strike":28.866354796441883,"iv":0.20993762645500538,"gamma":0.19107662407717357,"theta":-0.006480769770829204,"vega":0.02359252848831283,"rho":-0.017668570440381018,"breakevenPct":0.586171187401922},{"delta":0.8,"premium":1.7615763546798036,"strike":29.29392446633826,"iv":0.22433924466338262,"gamma":0.1671732348111658,"theta":-0.0058469622331691305,"vega":0.021294909688013133,"rho":-0.01897618923194896,"breakevenPct":0.34188501144375627},{"delta":0.85,"premium":2.969927536231883,"strike":30.507246376811594,"iv":0.319291304347826,"gamma":0.09771014492753627,"theta":-0.007265217391304346,"vega":0.017842028985507248,"rho":-0.020886840998836555,"breakevenPct":0.323892594945088},{"delta":0.9,"premium":4.292177914110431,"strike":31.883435582822088,"iv":0.3780067484662577,"gamma":0.06055092024539874,"theta":-0.005914723926380365,"vega":0.013412883435582817,"rho":-0.022949288537290623,"breakevenPct":0.12865164003193177}]}},"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"}}