{"symbol":"BZZ","url":"https://intraalpha.com/companies/BZZ","capturedAt":"2026-10-22T09:57:53.584Z","state":"ready","quote":{"symbol":"BZZ","last_price":19.73,"prev_close":19.58,"regular_close":19.73,"change":0.15,"change_pct":0.7661,"regular_change":0.15,"regular_change_pct":0.7661,"extended_change":0,"extended_change_pct":0,"bid":7.94,"ask":31.37,"bid_size":100,"ask_size":100,"volume":9252,"vwap":19.76405,"open":19.745,"high":19.83,"low":19.7099,"close":19.73,"trade_count":55,"last_trade_at":"2026-10-22T00:00:01.272186866Z","last_quote_at":"2026-10-22T08:13:49.950996377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:57:44.038645709-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2560662,"holdings_count":31},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/BZZ/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T09:57:53.266031+00:00"},"optionObservedAt":"2026-10-21T19:55:03.341Z","bars":[{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-10-15T16:25:00Z","v":142,"vw":19.49},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-15T18:25:00Z","v":100,"vw":19.51},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-15T19:10:00Z","v":257,"vw":19.67},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-15T19:15:00Z","v":100,"vw":19.75},{"c":19.9,"h":19.9,"l":19.8899,"n":3,"o":19.89,"t":"2026-10-15T19:55:00Z","v":350,"vw":19.894257},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-16T14:10:00Z","v":2055,"vw":20.02},{"c":19.96,"h":19.98,"l":19.96,"n":14,"o":19.98,"t":"2026-10-16T14:15:00Z","v":2051,"vw":19.96425},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T17:30:00Z","v":100,"vw":19.58},{"c":19.5401,"h":19.5401,"l":19.5401,"n":3,"o":19.5401,"t":"2026-10-16T17:50:00Z","v":125,"vw":19.5401},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-16T18:05:00Z","v":1002,"vw":19.54},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-16T18:50:00Z","v":257,"vw":19.51},{"c":19.5399,"h":19.54,"l":19.5399,"n":3,"o":19.54,"t":"2026-10-16T19:15:00Z","v":315,"vw":19.53995},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T19:25:00Z","v":100,"vw":19.55},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-16T19:50:00Z","v":200,"vw":19.53},{"c":19.51,"h":19.56,"l":19.51,"n":4,"o":19.56,"t":"2026-10-16T19:55:00Z","v":519,"vw":19.544543},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-19T13:40:00Z","v":100,"vw":19.65},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-19T15:15:00Z","v":130,"vw":19.525},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-19T16:00:00Z","v":100,"vw":19.61},{"c":19.5199,"h":19.5199,"l":19.5199,"n":1,"o":19.5199,"t":"2026-10-19T17:05:00Z","v":730,"vw":19.5199},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-20T14:15:00Z","v":122,"vw":19.64},{"c":19.9083,"h":19.92,"l":19.9083,"n":2,"o":19.92,"t":"2026-10-20T14:30:00Z","v":200,"vw":19.91415},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-20T15:45:00Z","v":110,"vw":19.61},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T15:55:00Z","v":100,"vw":19.65},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T16:20:00Z","v":100,"vw":19.61},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T16:45:00Z","v":100,"vw":19.7},{"c":19.654,"h":19.654,"l":19.654,"n":1,"o":19.654,"t":"2026-10-20T17:15:00Z","v":200,"vw":19.654},{"c":19.675,"h":19.675,"l":19.675,"n":2,"o":19.675,"t":"2026-10-20T18:20:00Z","v":139,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-20T19:15:00Z","v":125,"vw":19.67},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-20T19:55:00Z","v":890,"vw":19.58},{"c":19.745,"h":19.76,"l":19.745,"n":4,"o":19.745,"t":"2026-10-21T14:15:00Z","v":331,"vw":19.749545},{"c":19.7699,"h":19.7699,"l":19.745,"n":8,"o":19.76,"t":"2026-10-21T14:20:00Z","v":1000,"vw":19.75945},{"c":19.7899,"h":19.79,"l":19.7899,"n":2,"o":19.79,"t":"2026-10-21T15:15:00Z","v":200,"vw":19.78995},{"c":19.8101,"h":19.8101,"l":19.81,"n":5,"o":19.81,"t":"2026-10-21T16:45:00Z","v":2632,"vw":19.81005},{"c":19.805,"h":19.83,"l":19.805,"n":3,"o":19.83,"t":"2026-10-21T16:50:00Z","v":1538,"vw":19.80665},{"c":19.7099,"h":19.71,"l":19.7099,"n":2,"o":19.71,"t":"2026-10-21T19:25:00Z","v":3200,"vw":19.70995},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-21T19:55:00Z","v":200,"vw":19.73}],"history":[{"c":25.6033,"h":25.6033,"l":25.47,"n":6,"o":25.47,"t":"2026-05-06T04:00:00Z","v":49143,"vw":25.499939},{"c":24.6015,"h":24.6015,"l":24.6015,"n":11,"o":24.6015,"t":"2026-05-07T04:00:00Z","v":41,"vw":24.6015},{"c":24.8766,"h":24.8766,"l":24.8766,"n":8,"o":24.8766,"t":"2026-05-08T04:00:00Z","v":28,"vw":24.8766},{"c":25.3388,"h":25.7,"l":25.3388,"n":25,"o":25.4,"t":"2026-05-11T04:00:00Z","v":625,"vw":25.5275},{"c":25.2882,"h":25.2882,"l":24.77,"n":24,"o":25.22,"t":"2026-05-12T04:00:00Z","v":813,"vw":25.119882},{"c":25.2402,"h":25.2402,"l":25.17,"n":17,"o":25.17,"t":"2026-05-13T04:00:00Z","v":433,"vw":25.17},{"c":25.3408,"h":25.3408,"l":25.21,"n":19,"o":25.21,"t":"2026-05-14T04:00:00Z","v":723,"vw":25.21},{"c":24.47,"h":24.77,"l":24.47,"n":25,"o":24.77,"t":"2026-05-15T04:00:00Z","v":5025,"vw":24.582172},{"c":24.1889,"h":24.1889,"l":24.1889,"n":19,"o":24.1889,"t":"2026-05-18T04:00:00Z","v":166,"vw":24.1889},{"c":23.7289,"h":23.7289,"l":23.7289,"n":3,"o":23.7289,"t":"2026-05-19T04:00:00Z","v":15,"vw":23.7289},{"c":23.9714,"h":23.9714,"l":23.75,"n":11,"o":23.75,"t":"2026-05-20T04:00:00Z","v":248,"vw":23.75},{"c":24.5043,"h":24.5043,"l":24.5043,"n":4,"o":24.5043,"t":"2026-05-21T04:00:00Z","v":26,"vw":24.5043},{"c":25.2795,"h":25.2795,"l":25.05,"n":12,"o":25.05,"t":"2026-05-22T04:00:00Z","v":364,"vw":25.05},{"c":26.1922,"h":26.1922,"l":26.14,"n":10,"o":26.14,"t":"2026-05-26T04:00:00Z","v":355,"vw":26.14},{"c":26.5504,"h":26.5504,"l":26.19,"n":17,"o":26.25,"t":"2026-05-27T04:00:00Z","v":703,"vw":26.348824},{"c":29.3,"h":29.72,"l":27.66,"n":95,"o":27.66,"t":"2026-05-28T04:00:00Z","v":4990,"vw":28.959344},{"c":29.3078,"h":29.3078,"l":27.95,"n":116,"o":28.19,"t":"2026-05-29T04:00:00Z","v":67912,"vw":28.496661},{"c":29.04,"h":29.34,"l":28.78,"n":103,"o":29.025,"t":"2026-06-01T04:00:00Z","v":42719,"vw":28.884179},{"c":29.82,"h":29.94,"l":29.42,"n":79,"o":29.51,"t":"2026-06-02T04:00:00Z","v":8858,"vw":29.853295},{"c":28.3829,"h":28.9,"l":28.35,"n":65,"o":28.845,"t":"2026-06-03T04:00:00Z","v":3332,"vw":28.56764},{"c":29.17,"h":29.44,"l":28.57,"n":80,"o":28.57,"t":"2026-06-04T04:00:00Z","v":3277,"vw":29.188501},{"c":26.687,"h":27.65,"l":26.687,"n":84,"o":27.63,"t":"2026-06-05T04:00:00Z","v":2872,"vw":27.425241},{"c":26.6626,"h":27,"l":26.6626,"n":53,"o":26.9801,"t":"2026-06-08T04:00:00Z","v":903,"vw":26.99005},{"c":25.9016,"h":25.9016,"l":25.9016,"n":30,"o":25.9016,"t":"2026-06-09T04:00:00Z","v":419,"vw":25.9016},{"c":25.17,"h":26.065,"l":25.17,"n":48,"o":26.06,"t":"2026-06-10T04:00:00Z","v":2379,"vw":25.650679},{"c":26.3042,"h":26.3042,"l":25.16,"n":63,"o":26,"t":"2026-06-11T04:00:00Z","v":3241,"vw":25.887447},{"c":25.6106,"h":26.43,"l":25.4893,"n":53,"o":26.43,"t":"2026-06-12T04:00:00Z","v":2088,"vw":25.811708},{"c":26.1794,"h":26.645,"l":26.1794,"n":125,"o":26.305,"t":"2026-06-15T04:00:00Z","v":7903,"vw":26.507209},{"c":25.71,"h":26.29,"l":25.5,"n":63,"o":25.5,"t":"2026-06-16T04:00:00Z","v":2872,"vw":25.777687},{"c":25.52,"h":26.22,"l":25.52,"n":41,"o":25.98,"t":"2026-06-17T04:00:00Z","v":1222,"vw":25.911407},{"c":25.7793,"h":25.7793,"l":25.325,"n":46,"o":25.5,"t":"2026-06-18T04:00:00Z","v":1323,"vw":25.408249},{"c":25.1477,"h":25.97,"l":25.07,"n":60,"o":25.97,"t":"2026-06-22T04:00:00Z","v":19034,"vw":25.233721},{"c":24.6168,"h":24.92,"l":24.6168,"n":30,"o":24.92,"t":"2026-06-23T04:00:00Z","v":2488,"vw":24.90766},{"c":23.6239,"h":24.18,"l":23.58,"n":150,"o":24.18,"t":"2026-06-24T04:00:00Z","v":32683,"vw":23.768617},{"c":23.25,"h":23.67,"l":23.25,"n":55,"o":23.67,"t":"2026-06-25T04:00:00Z","v":2121,"vw":23.541042},{"c":23.6,"h":23.8,"l":23.6,"n":21,"o":23.75,"t":"2026-06-26T04:00:00Z","v":410,"vw":23.716667},{"c":24.3226,"h":24.39,"l":24.03,"n":43,"o":24.39,"t":"2026-06-29T04:00:00Z","v":886,"vw":24.137317},{"c":25.36,"h":25.36,"l":25.26,"n":43,"o":25.32,"t":"2026-06-30T04:00:00Z","v":20511,"vw":25.260904},{"c":25.498,"h":26.02,"l":25.3,"n":37,"o":25.9,"t":"2026-07-01T04:00:00Z","v":1516,"vw":25.67213},{"c":25.2997,"h":26.16,"l":25.11,"n":66,"o":26.16,"t":"2026-07-02T04:00:00Z","v":2015,"vw":25.617391},{"c":25.5251,"h":25.98,"l":25.5251,"n":47,"o":25.98,"t":"2026-07-06T04:00:00Z","v":800,"vw":25.756023},{"c":24.2917,"h":24.86,"l":24.2917,"n":37,"o":24.86,"t":"2026-07-07T04:00:00Z","v":4184,"vw":24.86},{"c":24.1199,"h":24.29,"l":23.93,"n":56,"o":24.29,"t":"2026-07-08T04:00:00Z","v":3001,"vw":24.210429},{"c":24.132,"h":24.235,"l":24.12,"n":49,"o":24.12,"t":"2026-07-09T04:00:00Z","v":422,"vw":24.189724},{"c":23.684,"h":24,"l":23.684,"n":84,"o":24,"t":"2026-07-10T04:00:00Z","v":544,"vw":24},{"c":23.07,"h":23.5,"l":23.07,"n":70,"o":23.5,"t":"2026-07-13T04:00:00Z","v":762,"vw":23.398374},{"c":23.6634,"h":23.7,"l":23.53,"n":45,"o":23.53,"t":"2026-07-14T04:00:00Z","v":522,"vw":23.644785},{"c":23.3261,"h":23.36,"l":23.3261,"n":48,"o":23.36,"t":"2026-07-15T04:00:00Z","v":602,"vw":23.36},{"c":22.5375,"h":22.89,"l":22.535,"n":55,"o":22.89,"t":"2026-07-16T04:00:00Z","v":722,"vw":22.79678},{"c":22.5841,"h":22.82,"l":22.5841,"n":44,"o":22.82,"t":"2026-07-17T04:00:00Z","v":670,"vw":22.82},{"c":23.0599,"h":23.0599,"l":23.0599,"n":47,"o":23.0599,"t":"2026-07-20T04:00:00Z","v":347,"vw":23.0599},{"c":23.8886,"h":23.97,"l":23.545,"n":42,"o":23.545,"t":"2026-07-21T04:00:00Z","v":1176,"vw":23.844706},{"c":23.6715,"h":24.18,"l":23.6715,"n":66,"o":23.94,"t":"2026-07-22T04:00:00Z","v":3214,"vw":24.096709},{"c":24.07,"h":24.07,"l":24.07,"n":26,"o":24.07,"t":"2026-07-23T04:00:00Z","v":363,"vw":24.07},{"c":23.3934,"h":23.74,"l":23.3934,"n":85,"o":23.6499,"t":"2026-07-24T04:00:00Z","v":9220,"vw":23.560411},{"c":23.95,"h":23.95,"l":23.45,"n":56,"o":23.45,"t":"2026-07-27T04:00:00Z","v":1544,"vw":23.79195},{"c":23.7089,"h":23.7089,"l":23.23,"n":53,"o":23.23,"t":"2026-07-28T04:00:00Z","v":1049,"vw":23.466},{"c":22.3662,"h":23.63,"l":22.3662,"n":82,"o":23.63,"t":"2026-07-29T04:00:00Z","v":1367,"vw":23.004713},{"c":23.3062,"h":23.3062,"l":22.72,"n":56,"o":22.845,"t":"2026-07-30T04:00:00Z","v":1263,"vw":22.897632},{"c":23.613,"h":23.613,"l":22.91,"n":54,"o":23.4,"t":"2026-07-31T04:00:00Z","v":915,"vw":23.292311},{"c":24.4692,"h":24.4692,"l":24.1601,"n":62,"o":24.27,"t":"2026-08-03T04:00:00Z","v":1165,"vw":24.261749},{"c":25.839,"h":25.92,"l":24.9316,"n":59,"o":25.265,"t":"2026-08-04T04:00:00Z","v":2644,"vw":25.325132},{"c":25.658,"h":25.88,"l":25.61,"n":54,"o":25.88,"t":"2026-08-05T04:00:00Z","v":1305,"vw":25.714689},{"c":25.668,"h":25.668,"l":25.668,"n":48,"o":25.668,"t":"2026-08-06T04:00:00Z","v":312,"vw":25.668},{"c":26.4402,"h":26.4402,"l":26.3199,"n":40,"o":26.34,"t":"2026-08-07T04:00:00Z","v":776,"vw":26.349562},{"c":26.8478,"h":27.22,"l":26.7701,"n":96,"o":27.21,"t":"2026-08-10T04:00:00Z","v":7779,"vw":26.95984},{"c":27.1699,"h":27.26,"l":26.9,"n":112,"o":26.95,"t":"2026-08-11T04:00:00Z","v":5694,"vw":27.155864},{"c":26.9911,"h":27.15,"l":26.9,"n":384,"o":27.13,"t":"2026-08-12T04:00:00Z","v":25254,"vw":27.056292},{"c":27.398,"h":27.51,"l":26.94,"n":78,"o":27.285,"t":"2026-08-13T04:00:00Z","v":2040,"vw":27.268846},{"c":27.98,"h":28.0201,"l":27.71,"n":110,"o":28.02,"t":"2026-08-14T04:00:00Z","v":4810,"vw":27.81707},{"c":27.3459,"h":27.9,"l":27.3459,"n":113,"o":27.9,"t":"2026-08-17T04:00:00Z","v":5231,"vw":27.519475},{"c":27.0346,"h":27.0346,"l":27.0346,"n":59,"o":27.0346,"t":"2026-08-18T04:00:00Z","v":770,"vw":27.0346},{"c":26.5177,"h":26.5177,"l":26.3606,"n":88,"o":26.44,"t":"2026-08-19T04:00:00Z","v":930,"vw":26.392782},{"c":25.4754,"h":26.18,"l":25.32,"n":140,"o":26.1,"t":"2026-08-20T04:00:00Z","v":5559,"vw":25.577569},{"c":25.5748,"h":25.8599,"l":23,"n":71,"o":23,"t":"2026-08-21T04:00:00Z","v":5525,"vw":25.319086},{"c":24.5919,"h":25.07,"l":24.5919,"n":144,"o":25.07,"t":"2026-08-24T04:00:00Z","v":4102,"vw":24.753364},{"c":24.4261,"h":24.55,"l":24.4261,"n":97,"o":24.53,"t":"2026-08-25T04:00:00Z","v":2845,"vw":24.497027},{"c":24.3654,"h":24.535,"l":24.3654,"n":57,"o":24.535,"t":"2026-08-26T04:00:00Z","v":841,"vw":24.478333},{"c":24.6516,"h":24.67,"l":24.64,"n":47,"o":24.64,"t":"2026-08-27T04:00:00Z","v":789,"vw":24.648738},{"c":23.8641,"h":23.8641,"l":23.741,"n":73,"o":23.8,"t":"2026-08-28T04:00:00Z","v":1426,"vw":23.791614},{"c":23.781,"h":23.82,"l":23.77,"n":58,"o":23.77,"t":"2026-08-31T04:00:00Z","v":982,"vw":23.786683},{"c":23.1977,"h":23.3492,"l":23.1977,"n":58,"o":23.3492,"t":"2026-09-01T04:00:00Z","v":1224,"vw":23.266383},{"c":23.344,"h":23.38,"l":23.2699,"n":75,"o":23.315,"t":"2026-09-02T04:00:00Z","v":1203,"vw":23.323144},{"c":23.74,"h":23.74,"l":23.46,"n":77,"o":23.58,"t":"2026-09-03T04:00:00Z","v":1086,"vw":23.611482},{"c":23.65,"h":23.65,"l":23.595,"n":71,"o":23.61,"t":"2026-09-04T04:00:00Z","v":1380,"vw":23.622263},{"c":23.826,"h":24.04,"l":23.826,"n":62,"o":23.99,"t":"2026-09-08T04:00:00Z","v":1063,"vw":23.997143},{"c":23.1667,"h":23.55,"l":23.1667,"n":57,"o":23.55,"t":"2026-09-09T04:00:00Z","v":718,"vw":23.470733},{"c":23,"h":23.32,"l":23,"n":49,"o":23.32,"t":"2026-09-10T04:00:00Z","v":1399,"vw":23.11219},{"c":23.2175,"h":23.26,"l":23.2175,"n":35,"o":23.26,"t":"2026-09-11T04:00:00Z","v":261,"vw":23.26},{"c":22.9534,"h":23.1899,"l":22.9534,"n":58,"o":23.1899,"t":"2026-09-14T04:00:00Z","v":1017,"vw":23.149944},{"c":22.7541,"h":23.03,"l":22.54,"n":68,"o":23.03,"t":"2026-09-15T04:00:00Z","v":2507,"vw":22.842789},{"c":22.5817,"h":22.5817,"l":22.3,"n":83,"o":22.46,"t":"2026-09-16T04:00:00Z","v":3692,"vw":22.472155},{"c":22.9338,"h":22.96,"l":22.9338,"n":46,"o":22.96,"t":"2026-09-17T04:00:00Z","v":947,"vw":22.958489},{"c":22.6809,"h":22.6809,"l":22.49,"n":49,"o":22.49,"t":"2026-09-18T04:00:00Z","v":831,"vw":22.606036},{"c":23.0954,"h":23.21,"l":23.0954,"n":61,"o":23.19,"t":"2026-09-21T04:00:00Z","v":21587,"vw":23.114819},{"c":23.1784,"h":23.37,"l":22.805,"n":55,"o":23.37,"t":"2026-09-22T04:00:00Z","v":901,"vw":23.055466},{"c":22.9648,"h":23.156,"l":22.9648,"n":37,"o":23.156,"t":"2026-09-23T04:00:00Z","v":332,"vw":23.156},{"c":23.0563,"h":23.0563,"l":21.85,"n":64,"o":21.85,"t":"2026-09-24T04:00:00Z","v":2293,"vw":22.914209},{"c":23.0973,"h":23.0973,"l":23.0099,"n":50,"o":23.01,"t":"2026-09-25T04:00:00Z","v":956,"vw":23.00995},{"c":22.4768,"h":22.75,"l":22.4768,"n":56,"o":22.75,"t":"2026-09-28T04:00:00Z","v":836,"vw":22.703727},{"c":22.3303,"h":22.4,"l":22.3303,"n":60,"o":22.4,"t":"2026-09-29T04:00:00Z","v":1559,"vw":22.383676},{"c":22.1836,"h":22.41,"l":22.1836,"n":53,"o":22.41,"t":"2026-09-30T04:00:00Z","v":973,"vw":22.299196},{"c":21.8357,"h":21.94,"l":21.8357,"n":82,"o":21.93,"t":"2026-10-01T04:00:00Z","v":970,"vw":21.937375},{"c":21.8861,"h":21.8861,"l":21.75,"n":58,"o":21.8403,"t":"2026-10-02T04:00:00Z","v":929,"vw":21.826334},{"c":21.6092,"h":21.83,"l":21.585,"n":61,"o":21.81,"t":"2026-10-05T04:00:00Z","v":3302,"vw":21.670926},{"c":21.81,"h":21.87,"l":21.47,"n":54,"o":21.47,"t":"2026-10-06T04:00:00Z","v":4319,"vw":21.797977},{"c":21.1939,"h":21.1939,"l":20.985,"n":96,"o":21.11,"t":"2026-10-07T04:00:00Z","v":1950,"vw":21.014585},{"c":21.1101,"h":21.1101,"l":21.1101,"n":66,"o":21.1101,"t":"2026-10-08T04:00:00Z","v":1244,"vw":21.1101},{"c":21.0991,"h":21.0991,"l":21.028,"n":90,"o":21.028,"t":"2026-10-09T04:00:00Z","v":860,"vw":21.028},{"c":20.5897,"h":20.86,"l":20.5897,"n":95,"o":20.86,"t":"2026-10-12T04:00:00Z","v":1428,"vw":20.783274},{"c":20.1649,"h":20.23,"l":20.12,"n":85,"o":20.18,"t":"2026-10-13T04:00:00Z","v":1919,"vw":20.19099},{"c":19.4711,"h":20.05,"l":19.4711,"n":73,"o":19.99,"t":"2026-10-14T04:00:00Z","v":3324,"vw":19.791778},{"c":19.9,"h":19.9,"l":19.49,"n":51,"o":19.49,"t":"2026-10-15T04:00:00Z","v":1340,"vw":19.725535},{"c":19.51,"h":20.02,"l":19.51,"n":70,"o":20.02,"t":"2026-10-16T04:00:00Z","v":6965,"vw":19.81742},{"c":19.4324,"h":19.65,"l":19.4324,"n":48,"o":19.65,"t":"2026-10-19T04:00:00Z","v":1808,"vw":19.541299},{"c":19.58,"h":19.92,"l":19.58,"n":68,"o":19.64,"t":"2026-10-20T04:00:00Z","v":2802,"vw":19.649016},{"c":19.73,"h":19.83,"l":19.7099,"n":55,"o":19.745,"t":"2026-10-21T04:00:00Z","v":9252,"vw":19.76405}],"volatilityBars":[{"c":23.21,"h":23.21,"l":23.19,"n":2,"o":23.19,"t":"2026-09-21T16:00:00Z","v":1002,"vw":23.192036},{"c":23.2099,"h":23.2099,"l":23.2099,"n":2,"o":23.2099,"t":"2026-09-21T18:30:00Z","v":200,"vw":23.2099},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-09-21T19:30:00Z","v":20000,"vw":23.11},{"c":23.37,"h":23.37,"l":23.37,"n":4,"o":23.37,"t":"2026-09-22T13:30:00Z","v":108,"vw":23.37},{"c":22.805,"h":22.805,"l":22.805,"n":1,"o":22.805,"t":"2026-09-22T14:30:00Z","v":100,"vw":22.805},{"c":23.005,"h":23.005,"l":23.005,"n":3,"o":23.005,"t":"2026-09-22T16:00:00Z","v":246,"vw":23.005},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-22T16:15:00Z","v":100,"vw":23.03},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-09-22T18:30:00Z","v":100,"vw":23.14},{"c":23.156,"h":23.156,"l":23.156,"n":1,"o":23.156,"t":"2026-09-23T18:15:00Z","v":144,"vw":23.156},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-09-24T13:30:00Z","v":105,"vw":21.85},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-09-24T15:30:00Z","v":100,"vw":22.655},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-09-24T16:30:00Z","v":1501,"vw":23},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-09-24T16:45:00Z","v":158,"vw":22.99},{"c":23.0099,"h":23.01,"l":23.0099,"n":2,"o":23.01,"t":"2026-09-25T14:15:00Z","v":200,"vw":23.00995},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-09-28T14:45:00Z","v":132,"vw":22.75},{"c":22.66,"h":22.7199,"l":22.66,"n":3,"o":22.7199,"t":"2026-09-28T18:45:00Z","v":441,"vw":22.68995},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-29T16:00:00Z","v":100,"vw":22.4},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-09-29T16:30:00Z","v":125,"vw":22.39},{"c":22.39,"h":22.399,"l":22.3805,"n":9,"o":22.399,"t":"2026-09-29T17:30:00Z","v":992,"vw":22.387874},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-09-29T18:15:00Z","v":131,"vw":22.37},{"c":22.335,"h":22.335,"l":22.335,"n":1,"o":22.335,"t":"2026-09-29T19:00:00Z","v":100,"vw":22.335},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-30T16:00:00Z","v":200,"vw":22.41},{"c":22.2499,"h":22.25,"l":22.2499,"n":2,"o":22.25,"t":"2026-09-30T19:45:00Z","v":450,"vw":22.24995},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-01T16:15:00Z","v":100,"vw":21.93},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-01T16:45:00Z","v":281,"vw":21.94},{"c":21.75,"h":21.8403,"l":21.75,"n":2,"o":21.8403,"t":"2026-10-02T13:30:00Z","v":300,"vw":21.8102},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-02T13:45:00Z","v":150,"vw":21.86},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-02T17:00:00Z","v":157,"vw":21.825},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-05T15:45:00Z","v":125,"vw":21.81},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-05T16:00:00Z","v":700,"vw":21.83},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-05T19:00:00Z","v":200,"vw":21.65},{"c":21.6099,"h":21.61,"l":21.585,"n":3,"o":21.61,"t":"2026-10-05T19:30:00Z","v":2000,"vw":21.60872},{"c":21.72,"h":21.72,"l":21.47,"n":5,"o":21.47,"t":"2026-10-06T13:30:00Z","v":456,"vw":21.533452},{"c":21.825,"h":21.85,"l":21.825,"n":5,"o":21.85,"t":"2026-10-06T15:30:00Z","v":718,"vw":21.834227},{"c":21.8299,"h":21.83,"l":21.8299,"n":3,"o":21.83,"t":"2026-10-06T15:45:00Z","v":616,"vw":21.82995},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-06T16:00:00Z","v":1200,"vw":21.84},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-06T16:45:00Z","v":879,"vw":21.8},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-06T18:30:00Z","v":100,"vw":21.87},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-06T19:45:00Z","v":100,"vw":21.81},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-07T14:15:00Z","v":100,"vw":21.11},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-07T14:30:00Z","v":140,"vw":21.07},{"c":20.99,"h":20.99,"l":20.985,"n":9,"o":20.985,"t":"2026-10-07T15:00:00Z","v":869,"vw":20.988492},{"c":21.1101,"h":21.1101,"l":21.1101,"n":1,"o":21.1101,"t":"2026-10-08T19:45:00Z","v":921,"vw":21.1101},{"c":21.028,"h":21.028,"l":21.028,"n":1,"o":21.028,"t":"2026-10-09T18:30:00Z","v":127,"vw":21.028},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-12T14:15:00Z","v":100,"vw":20.86},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-12T16:00:00Z","v":578,"vw":20.77},{"c":20.1999,"h":20.2,"l":20.16,"n":4,"o":20.18,"t":"2026-10-13T14:30:00Z","v":400,"vw":20.184975},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-13T15:30:00Z","v":101,"vw":20.12},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-13T17:45:00Z","v":100,"vw":20.18},{"c":20.205,"h":20.23,"l":20.205,"n":2,"o":20.23,"t":"2026-10-13T18:45:00Z","v":400,"vw":20.2175},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-14T13:30:00Z","v":100,"vw":19.99},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-14T13:45:00Z","v":301,"vw":20.05},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-14T14:00:00Z","v":100,"vw":19.76},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-14T14:30:00Z","v":325,"vw":19.83},{"c":19.8201,"h":19.94,"l":19.82,"n":4,"o":19.94,"t":"2026-10-14T14:45:00Z","v":327,"vw":19.860033},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-14T15:30:00Z","v":100,"vw":19.73},{"c":19.7,"h":19.7,"l":19.695,"n":2,"o":19.695,"t":"2026-10-14T16:00:00Z","v":1049,"vw":19.69929},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-14T16:45:00Z","v":100,"vw":19.675},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-14T17:00:00Z","v":100,"vw":19.68},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-10-15T16:15:00Z","v":142,"vw":19.49},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-15T18:15:00Z","v":100,"vw":19.51},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-15T19:00:00Z","v":257,"vw":19.67},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-15T19:15:00Z","v":100,"vw":19.75},{"c":19.9,"h":19.9,"l":19.8899,"n":3,"o":19.89,"t":"2026-10-15T19:45:00Z","v":350,"vw":19.894257},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-16T14:00:00Z","v":2055,"vw":20.02},{"c":19.96,"h":19.98,"l":19.96,"n":14,"o":19.98,"t":"2026-10-16T14:15:00Z","v":2051,"vw":19.96425},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T17:30:00Z","v":100,"vw":19.58},{"c":19.5401,"h":19.5401,"l":19.5401,"n":3,"o":19.5401,"t":"2026-10-16T17:45:00Z","v":125,"vw":19.5401},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-16T18:00:00Z","v":1002,"vw":19.54},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-16T18:45:00Z","v":257,"vw":19.51},{"c":19.55,"h":19.55,"l":19.5399,"n":4,"o":19.54,"t":"2026-10-16T19:15:00Z","v":415,"vw":19.542378},{"c":19.51,"h":19.56,"l":19.51,"n":5,"o":19.53,"t":"2026-10-16T19:45:00Z","v":719,"vw":19.539904},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-19T13:30:00Z","v":100,"vw":19.65},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-19T15:15:00Z","v":130,"vw":19.525},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-19T16:00:00Z","v":100,"vw":19.61},{"c":19.5199,"h":19.5199,"l":19.5199,"n":1,"o":19.5199,"t":"2026-10-19T17:00:00Z","v":730,"vw":19.5199},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-20T14:15:00Z","v":122,"vw":19.64},{"c":19.9083,"h":19.92,"l":19.9083,"n":2,"o":19.92,"t":"2026-10-20T14:30:00Z","v":200,"vw":19.91415},{"c":19.65,"h":19.65,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T15:45:00Z","v":210,"vw":19.63},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T16:15:00Z","v":100,"vw":19.61},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T16:45:00Z","v":100,"vw":19.7},{"c":19.654,"h":19.654,"l":19.654,"n":1,"o":19.654,"t":"2026-10-20T17:15:00Z","v":200,"vw":19.654},{"c":19.675,"h":19.675,"l":19.675,"n":2,"o":19.675,"t":"2026-10-20T18:15:00Z","v":139,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-20T19:15:00Z","v":125,"vw":19.67},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-20T19:45:00Z","v":890,"vw":19.58},{"c":19.7699,"h":19.7699,"l":19.745,"n":12,"o":19.745,"t":"2026-10-21T14:15:00Z","v":1331,"vw":19.756992},{"c":19.7899,"h":19.79,"l":19.7899,"n":2,"o":19.79,"t":"2026-10-21T15:15:00Z","v":200,"vw":19.78995},{"c":19.805,"h":19.83,"l":19.805,"n":8,"o":19.81,"t":"2026-10-21T16:45:00Z","v":4170,"vw":19.808798},{"c":19.7099,"h":19.71,"l":19.7099,"n":2,"o":19.71,"t":"2026-10-21T19:15:00Z","v":3200,"vw":19.70995},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-21T19:45:00Z","v":200,"vw":19.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":27.586450192793013,"iv":1.158374524029292,"gamma":0.04317838423772581,"theta":-0.03124351465706611,"vega":0.01569049870178286,"rho":0.002637980564370828,"breakevenPct":42.98758333904213},{"delta":0.25,"premium":0.625,"strike":23.92984516737406,"iv":0.838682068168776,"gamma":0.06769309800031034,"theta":-0.025870951327689157,"vega":0.017808970676092713,"rho":0.003408822764068482,"breakevenPct":24.454359692722047},{"delta":0.3,"premium":0.6568855466097874,"strike":22.36228906780425,"iv":0.6817954531033306,"gamma":0.09137364112140818,"theta":-0.02311138969464381,"vega":0.019453345743712706,"rho":0.0041548123923390474,"breakevenPct":16.670930635651498},{"delta":0.35,"premium":0.724052926849021,"strike":21.50947073150979,"iv":0.6041947540876005,"gamma":0.1097908967724673,"theta":-0.021900939862951784,"vega":0.02066992690079336,"rho":0.004878173279725141,"breakevenPct":12.688918694165285},{"delta":0.4,"premium":0.7948585224487779,"strike":20.86760985034148,"iv":0.5446056692486233,"gamma":0.12673699599702892,"theta":-0.020781744040095623,"vega":0.021556921083763992,"rho":0.005600216538362454,"breakevenPct":9.794568539230905},{"delta":0.45,"premium":0.8633658717932182,"strike":20.410894188045212,"iv":0.49717252834537096,"gamma":0.14244876668028378,"theta":-0.019495439413640157,"vega":0.021979653127674012,"rho":0.00632544738511364,"breakevenPct":7.826964317478103},{"delta":0.5,"premium":0.9341634815025733,"strike":19.971804672299776,"iv":0.45198329606907744,"gamma":0.1571767504897848,"theta":-0.018213051304604336,"vega":0.02229625252828039,"rho":0.007050060827770347,"breakevenPct":5.960304884958683},{"delta":0.55,"premium":1.0254985070946574,"strike":19.690773824324133,"iv":0.4269158304620568,"gamma":0.16308283768186554,"theta":-0.01696578372085525,"vega":0.021661130339651013,"rho":0.007769137832365142,"breakevenPct":4.998846079162639},{"delta":0.6,"premium":1.1168335326867413,"strike":19.40974297634849,"iv":0.40184836485503617,"gamma":0.1689889248739463,"theta":-0.015718516137106165,"vega":0.021026008151021635,"rho":0.008488214836959935,"breakevenPct":4.037387273366596},{"delta":0.65,"premium":1.2081685582788255,"strike":19.128712128372843,"iv":0.3767808992480155,"gamma":0.17489501206602703,"theta":-0.014471248553357081,"vega":0.020390885962392254,"rho":0.009207291841554728,"breakevenPct":3.075928467570552},{"delta":0.7,"premium":1.3847811671087529,"strike":18.82029177718833,"iv":0.3687503978779841,"gamma":0.16744648541114063,"theta":-0.013396816976127322,"vega":0.019075663129973476,"rho":0.00986831723440815,"breakevenPct":2.4078709797115154},{"delta":0.75,"premium":1.6334549071618036,"strike":18.48872679045093,"iv":0.3751164456233422,"gamma":0.14871306366047746,"theta":-0.0124684350132626,"vega":0.017185742705570294,"rho":0.010480287944277168,"breakevenPct":1.9877430188176972},{"delta":0.8,"premium":1.8821286472148544,"strike":18.157161803713528,"iv":0.38148249336870027,"gamma":0.12997964190981431,"theta":-0.011540053050397878,"vega":0.015295822281167108,"rho":0.011092258654146184,"breakevenPct":1.5676150579238795},{"delta":0.85,"premium":2.2501358695652174,"strike":17.714130434782607,"iv":0.3915038043478261,"gamma":0.10592032608695652,"theta":-0.01012804347826087,"vega":0.01274195652173913,"rho":0.011615210813156968,"breakevenPct":1.1873608938055025},{"delta":0.9,"premium":2.7256793478260875,"strike":17.170652173913044,"iv":0.4048190217391304,"gamma":0.07706163043478259,"theta":-0.008280217391304346,"vega":0.009589782608695648,"rho":0.012057944734322118,"breakevenPct":0.8430386302033954}],"put":[{"delta":0.15,"premium":0.625,"strike":14.666834728711617,"iv":1.2224940735392824,"gamma":0.034270832787377796,"theta":-0.0265656912170962,"vega":0.013057888553709944,"rho":-0.0029397208731793347,"breakevenPct":28.830031785546794},{"delta":0.2,"premium":0.6367114818999172,"strike":16.468459275996686,"iv":0.9033217637381052,"gamma":0.05589530615848208,"theta":-0.023321947471123896,"vega":0.015658079384888113,"rho":-0.003772692371454535,"breakevenPct":19.757993947811602},{"delta":0.25,"premium":0.6774129287715193,"strike":17.548258575430385,"iv":0.7351534341200937,"gamma":0.07807702851860701,"theta":-0.021316322001636526,"vega":0.01774554445766493,"rho":-0.004629823411336088,"breakevenPct":14.491405744253079},{"delta":0.3,"premium":0.7349791727127721,"strike":18.279833381702176,"iv":0.6315860936665303,"gamma":0.09898247751057695,"theta":-0.01983025899258283,"vega":0.019360470387927882,"rho":-0.005499127980677344,"breakevenPct":11.07524475930357},{"delta":0.35,"premium":0.8046336928087839,"strike":18.83706954247027,"iv":0.5607073931690602,"gamma":0.11844965405736876,"theta":-0.018656785905983946,"vega":0.02067664343307056,"rho":-0.0063765431917663234,"breakevenPct":8.603974406175935},{"delta":0.4,"premium":0.8669148334387012,"strike":19.239513333935435,"iv":0.5063853073565705,"gamma":0.13703598408683243,"theta":-0.017230986268963962,"vega":0.021370348146007523,"rho":-0.007246853754650572,"breakevenPct":6.879885957948632},{"delta":0.45,"premium":0.926149231198595,"strike":19.577995606849115,"iv":0.4589045550160865,"gamma":0.15525834087192483,"theta":-0.0157009231633475,"vega":0.02180684366990384,"rho":-0.00811422861669895,"breakevenPct":5.464539403697316},{"delta":0.5,"premium":0.9853836289584889,"strike":19.916477879762795,"iv":0.41142380267560247,"gamma":0.17348069765701726,"theta":-0.014170860057731036,"vega":0.022243339193800157,"rho":-0.008981603478747328,"breakevenPct":4.049192849445999},{"delta":0.55,"premium":1.0806700554451385,"strike":20.169831695673977,"iv":0.3851518158721849,"gamma":0.17966236558264437,"theta":-0.012843388401127883,"vega":0.021646067277784103,"rho":-0.009853503680236485,"breakevenPct":3.2480403434929714},{"delta":0.6,"premium":1.1877667269700871,"strike":20.395298372568604,"iv":0.36582758559728407,"gamma":0.18189963728752098,"theta":-0.011582283457855782,"vega":0.020710144605925303,"rho":-0.010726886332771102,"breakevenPct":2.648091000514361},{"delta":0.65,"premium":1.2948633984950362,"strike":20.620765049463234,"iv":0.3465033553223832,"gamma":0.18413690899239757,"theta":-0.010321178514583678,"vega":0.019774221934066503,"rho":-0.011600268985305723,"breakevenPct":2.0481416575357496},{"delta":0.7,"premium":1.4019600700199848,"strike":20.846231726357864,"iv":0.32717912504748237,"gamma":0.18637418069727418,"theta":-0.009060073571311576,"vega":0.018838299262207703,"rho":-0.01247365163784034,"breakevenPct":1.4481923145571396},{"delta":0.75,"premium":1.598337765957447,"strike":21.14095744680851,"iv":0.31906037234042556,"gamma":0.17854042553191488,"theta":-0.007875797872340426,"vega":0.017481117021276596,"rho":-0.013413192755867512,"breakevenPct":0.9497228542774354},{"delta":0.8,"premium":1.9861923758865254,"strike":21.58421985815603,"iv":0.33497349290780143,"gamma":0.14910780141843968,"theta":-0.006856294326241134,"vega":0.015220478723404252,"rho":-0.01449462089737242,"breakevenPct":0.6688926392828092},{"delta":0.85,"premium":2.37413256227758,"strike":22.027580071174377,"iv":0.3484879003558719,"gamma":0.11959973309608542,"theta":-0.005740035587188612,"vega":0.012873843416370108,"rho":-0.015576454558085128,"breakevenPct":0.4005813355747519},{"delta":0.9,"premium":2.76336743772242,"strike":22.472419928825623,"iv":0.3257120996441281,"gamma":0.08895026690391458,"theta":-0.0031599644128113874,"vega":0.009226156583629894,"rho":-0.016664423331973977,"breakevenPct":0.32166904455703654}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":27.586450192793013,"iv":1.158374524029292,"gamma":0.04317838423772581,"theta":-0.03124351465706611,"vega":0.01569049870178286,"rho":0.002637980564370828,"breakevenPct":42.98758333904213},{"delta":0.25,"premium":0.625,"strike":23.92984516737406,"iv":0.838682068168776,"gamma":0.06769309800031034,"theta":-0.025870951327689157,"vega":0.017808970676092713,"rho":0.003408822764068482,"breakevenPct":24.454359692722047},{"delta":0.3,"premium":0.6568855466097874,"strike":22.36228906780425,"iv":0.6817954531033306,"gamma":0.09137364112140818,"theta":-0.02311138969464381,"vega":0.019453345743712706,"rho":0.0041548123923390474,"breakevenPct":16.670930635651498},{"delta":0.35,"premium":0.724052926849021,"strike":21.50947073150979,"iv":0.6041947540876005,"gamma":0.1097908967724673,"theta":-0.021900939862951784,"vega":0.02066992690079336,"rho":0.004878173279725141,"breakevenPct":12.688918694165285},{"delta":0.4,"premium":0.7948585224487779,"strike":20.86760985034148,"iv":0.5446056692486233,"gamma":0.12673699599702892,"theta":-0.020781744040095623,"vega":0.021556921083763992,"rho":0.005600216538362454,"breakevenPct":9.794568539230905},{"delta":0.45,"premium":0.8633658717932182,"strike":20.410894188045212,"iv":0.49717252834537096,"gamma":0.14244876668028378,"theta":-0.019495439413640157,"vega":0.021979653127674012,"rho":0.00632544738511364,"breakevenPct":7.826964317478103},{"delta":0.5,"premium":0.9341634815025733,"strike":19.971804672299776,"iv":0.45198329606907744,"gamma":0.1571767504897848,"theta":-0.018213051304604336,"vega":0.02229625252828039,"rho":0.007050060827770347,"breakevenPct":5.960304884958683},{"delta":0.55,"premium":1.0254985070946574,"strike":19.690773824324133,"iv":0.4269158304620568,"gamma":0.16308283768186554,"theta":-0.01696578372085525,"vega":0.021661130339651013,"rho":0.007769137832365142,"breakevenPct":4.998846079162639},{"delta":0.6,"premium":1.1168335326867413,"strike":19.40974297634849,"iv":0.40184836485503617,"gamma":0.1689889248739463,"theta":-0.015718516137106165,"vega":0.021026008151021635,"rho":0.008488214836959935,"breakevenPct":4.037387273366596},{"delta":0.65,"premium":1.2081685582788255,"strike":19.128712128372843,"iv":0.3767808992480155,"gamma":0.17489501206602703,"theta":-0.014471248553357081,"vega":0.020390885962392254,"rho":0.009207291841554728,"breakevenPct":3.075928467570552},{"delta":0.7,"premium":1.3847811671087529,"strike":18.82029177718833,"iv":0.3687503978779841,"gamma":0.16744648541114063,"theta":-0.013396816976127322,"vega":0.019075663129973476,"rho":0.00986831723440815,"breakevenPct":2.4078709797115154},{"delta":0.75,"premium":1.6334549071618036,"strike":18.48872679045093,"iv":0.3751164456233422,"gamma":0.14871306366047746,"theta":-0.0124684350132626,"vega":0.017185742705570294,"rho":0.010480287944277168,"breakevenPct":1.9877430188176972},{"delta":0.8,"premium":1.8821286472148544,"strike":18.157161803713528,"iv":0.38148249336870027,"gamma":0.12997964190981431,"theta":-0.011540053050397878,"vega":0.015295822281167108,"rho":0.011092258654146184,"breakevenPct":1.5676150579238795},{"delta":0.85,"premium":2.2501358695652174,"strike":17.714130434782607,"iv":0.3915038043478261,"gamma":0.10592032608695652,"theta":-0.01012804347826087,"vega":0.01274195652173913,"rho":0.011615210813156968,"breakevenPct":1.1873608938055025},{"delta":0.9,"premium":2.7256793478260875,"strike":17.170652173913044,"iv":0.4048190217391304,"gamma":0.07706163043478259,"theta":-0.008280217391304346,"vega":0.009589782608695648,"rho":0.012057944734322118,"breakevenPct":0.8430386302033954}],"put":[{"delta":0.15,"premium":0.625,"strike":14.666834728711617,"iv":1.2224940735392824,"gamma":0.034270832787377796,"theta":-0.0265656912170962,"vega":0.013057888553709944,"rho":-0.0029397208731793347,"breakevenPct":28.830031785546794},{"delta":0.2,"premium":0.6367114818999172,"strike":16.468459275996686,"iv":0.9033217637381052,"gamma":0.05589530615848208,"theta":-0.023321947471123896,"vega":0.015658079384888113,"rho":-0.003772692371454535,"breakevenPct":19.757993947811602},{"delta":0.25,"premium":0.6774129287715193,"strike":17.548258575430385,"iv":0.7351534341200937,"gamma":0.07807702851860701,"theta":-0.021316322001636526,"vega":0.01774554445766493,"rho":-0.004629823411336088,"breakevenPct":14.491405744253079},{"delta":0.3,"premium":0.7349791727127721,"strike":18.279833381702176,"iv":0.6315860936665303,"gamma":0.09898247751057695,"theta":-0.01983025899258283,"vega":0.019360470387927882,"rho":-0.005499127980677344,"breakevenPct":11.07524475930357},{"delta":0.35,"premium":0.8046336928087839,"strike":18.83706954247027,"iv":0.5607073931690602,"gamma":0.11844965405736876,"theta":-0.018656785905983946,"vega":0.02067664343307056,"rho":-0.0063765431917663234,"breakevenPct":8.603974406175935},{"delta":0.4,"premium":0.8669148334387012,"strike":19.239513333935435,"iv":0.5063853073565705,"gamma":0.13703598408683243,"theta":-0.017230986268963962,"vega":0.021370348146007523,"rho":-0.007246853754650572,"breakevenPct":6.879885957948632},{"delta":0.45,"premium":0.926149231198595,"strike":19.577995606849115,"iv":0.4589045550160865,"gamma":0.15525834087192483,"theta":-0.0157009231633475,"vega":0.02180684366990384,"rho":-0.00811422861669895,"breakevenPct":5.464539403697316},{"delta":0.5,"premium":0.9853836289584889,"strike":19.916477879762795,"iv":0.41142380267560247,"gamma":0.17348069765701726,"theta":-0.014170860057731036,"vega":0.022243339193800157,"rho":-0.008981603478747328,"breakevenPct":4.049192849445999},{"delta":0.55,"premium":1.0806700554451385,"strike":20.169831695673977,"iv":0.3851518158721849,"gamma":0.17966236558264437,"theta":-0.012843388401127883,"vega":0.021646067277784103,"rho":-0.009853503680236485,"breakevenPct":3.2480403434929714},{"delta":0.6,"premium":1.1877667269700871,"strike":20.395298372568604,"iv":0.36582758559728407,"gamma":0.18189963728752098,"theta":-0.011582283457855782,"vega":0.020710144605925303,"rho":-0.010726886332771102,"breakevenPct":2.648091000514361},{"delta":0.65,"premium":1.2948633984950362,"strike":20.620765049463234,"iv":0.3465033553223832,"gamma":0.18413690899239757,"theta":-0.010321178514583678,"vega":0.019774221934066503,"rho":-0.011600268985305723,"breakevenPct":2.0481416575357496},{"delta":0.7,"premium":1.4019600700199848,"strike":20.846231726357864,"iv":0.32717912504748237,"gamma":0.18637418069727418,"theta":-0.009060073571311576,"vega":0.018838299262207703,"rho":-0.01247365163784034,"breakevenPct":1.4481923145571396},{"delta":0.75,"premium":1.598337765957447,"strike":21.14095744680851,"iv":0.31906037234042556,"gamma":0.17854042553191488,"theta":-0.007875797872340426,"vega":0.017481117021276596,"rho":-0.013413192755867512,"breakevenPct":0.9497228542774354},{"delta":0.8,"premium":1.9861923758865254,"strike":21.58421985815603,"iv":0.33497349290780143,"gamma":0.14910780141843968,"theta":-0.006856294326241134,"vega":0.015220478723404252,"rho":-0.01449462089737242,"breakevenPct":0.6688926392828092},{"delta":0.85,"premium":2.37413256227758,"strike":22.027580071174377,"iv":0.3484879003558719,"gamma":0.11959973309608542,"theta":-0.005740035587188612,"vega":0.012873843416370108,"rho":-0.015576454558085128,"breakevenPct":0.4005813355747519},{"delta":0.9,"premium":2.76336743772242,"strike":22.472419928825623,"iv":0.3257120996441281,"gamma":0.08895026690391458,"theta":-0.0031599644128113874,"vega":0.009226156583629894,"rho":-0.016664423331973977,"breakevenPct":0.32166904455703654}]}},"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"}}