{"symbol":"CABZ","url":"https://intraalpha.com/companies/CABZ","capturedAt":"2026-10-23T06:52:41.515Z","state":"ready","quote":{"symbol":"CABZ","last_price":17.5911,"prev_close":18.2032,"regular_close":17.5911,"change":-0.6121,"change_pct":-3.3626,"regular_change":-0.6121,"regular_change_pct":-3.3626,"extended_change":0,"extended_change_pct":0,"bid":13.15,"ask":22.14,"bid_size":100,"ask_size":100,"volume":373,"vwap":17.71,"open":17.71,"high":17.71,"low":17.5911,"close":17.5911,"trade_count":63,"last_trade_at":"2026-10-23T00:00:01.337195666Z","last_quote_at":"2026-10-22T20:00:01.636825529Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","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":3200000,"net_expense_ratio":0.0059,"portfolio_turnover":null,"dividend_yield":-0.0032,"inception_date":"2026-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:41.200106+00:00"},"optionObservedAt":"2026-10-22T19:55:01.508Z","bars":[{"c":18.4499,"h":18.4499,"l":18.41,"n":3,"o":18.41,"t":"2026-10-20T16:25:00Z","v":546,"vw":18.426835},{"c":18.239,"h":18.239,"l":18.239,"n":1,"o":18.239,"t":"2026-10-21T18:55:00Z","v":150,"vw":18.239},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T14:50:00Z","v":100,"vw":17.71}],"history":[{"c":24.7562,"h":25.02,"l":24.7,"n":101,"o":25.01,"t":"2026-01-14T05:00:00Z","v":10397,"vw":24.836769},{"c":24.79,"h":25.33,"l":24.79,"n":229,"o":25.33,"t":"2026-01-15T05:00:00Z","v":12998,"vw":24.971401},{"c":24.75,"h":25.31,"l":24.75,"n":126,"o":25.31,"t":"2026-01-16T05:00:00Z","v":6710,"vw":24.810415},{"c":24.0211,"h":24.75,"l":23.8514,"n":138,"o":24.75,"t":"2026-01-20T05:00:00Z","v":21272,"vw":24.309951},{"c":24.5534,"h":24.6299,"l":24.08,"n":79,"o":24.61,"t":"2026-01-21T05:00:00Z","v":2530,"vw":24.501643},{"c":24.7991,"h":25,"l":24.71,"n":73,"o":24.97,"t":"2026-01-22T05:00:00Z","v":3519,"vw":24.814891},{"c":24.2002,"h":25,"l":24.18,"n":73,"o":25,"t":"2026-01-23T05:00:00Z","v":4593,"vw":24.51861},{"c":23.7409,"h":24.47,"l":23.7,"n":111,"o":24.47,"t":"2026-01-26T05:00:00Z","v":28989,"vw":23.993233},{"c":23.98,"h":23.98,"l":23.855,"n":48,"o":23.855,"t":"2026-01-27T05:00:00Z","v":1847,"vw":23.971776},{"c":23.8376,"h":23.94,"l":23.81,"n":57,"o":23.8791,"t":"2026-01-28T05:00:00Z","v":13430,"vw":23.870719},{"c":23.4499,"h":23.55,"l":23.01,"n":69,"o":23.55,"t":"2026-01-29T05:00:00Z","v":15279,"vw":23.420626},{"c":23.0207,"h":23.32,"l":22.97,"n":58,"o":23.26,"t":"2026-01-30T05:00:00Z","v":2435,"vw":23.070501},{"c":22.7162,"h":22.85,"l":22.7162,"n":53,"o":22.73,"t":"2026-02-02T05:00:00Z","v":1678,"vw":22.771809},{"c":22.492,"h":22.6,"l":22.22,"n":46,"o":22.6,"t":"2026-02-03T05:00:00Z","v":1411,"vw":22.556667},{"c":22.0784,"h":22.39,"l":22.0784,"n":35,"o":22.39,"t":"2026-02-04T05:00:00Z","v":2277,"vw":22.39},{"c":21.7314,"h":21.94,"l":21.72,"n":37,"o":21.94,"t":"2026-02-05T05:00:00Z","v":2423,"vw":21.89285},{"c":22.7249,"h":22.77,"l":22.65,"n":23,"o":22.65,"t":"2026-02-06T05:00:00Z","v":869,"vw":22.726204},{"c":23.0819,"h":23.2187,"l":22.72,"n":23,"o":22.72,"t":"2026-02-09T05:00:00Z","v":2183,"vw":22.907637},{"c":23.1267,"h":23.73,"l":23.1267,"n":37,"o":23.36,"t":"2026-02-10T05:00:00Z","v":9628,"vw":23.368511},{"c":22.8353,"h":22.89,"l":22.7,"n":40,"o":22.7,"t":"2026-02-11T05:00:00Z","v":1161,"vw":22.827241},{"c":22.3952,"h":23,"l":22.21,"n":38,"o":23,"t":"2026-02-12T05:00:00Z","v":969,"vw":22.777148},{"c":22.51,"h":22.54,"l":22.49,"n":25,"o":22.52,"t":"2026-02-13T05:00:00Z","v":1605,"vw":22.517767},{"c":22.561,"h":22.66,"l":22.561,"n":21,"o":22.66,"t":"2026-02-17T05:00:00Z","v":463,"vw":22.625},{"c":22.6488,"h":22.6488,"l":22.6488,"n":21,"o":22.6488,"t":"2026-02-18T05:00:00Z","v":196,"vw":22.6488},{"c":22.5989,"h":23.03,"l":22.48,"n":25,"o":23.03,"t":"2026-02-19T05:00:00Z","v":1217,"vw":22.814116},{"c":22.734,"h":22.87,"l":22.734,"n":21,"o":22.87,"t":"2026-02-20T05:00:00Z","v":421,"vw":22.87},{"c":22.3265,"h":22.66,"l":22.25,"n":32,"o":22.66,"t":"2026-02-23T05:00:00Z","v":1074,"vw":22.442222},{"c":22.6205,"h":22.6205,"l":22.47,"n":27,"o":22.47,"t":"2026-02-24T05:00:00Z","v":1143,"vw":22.529339},{"c":22.7573,"h":22.795,"l":22.65,"n":20,"o":22.65,"t":"2026-02-25T05:00:00Z","v":3889,"vw":22.786739},{"c":22.45,"h":22.58,"l":22.1621,"n":63,"o":22.58,"t":"2026-02-26T05:00:00Z","v":7051,"vw":22.41332},{"c":22.1611,"h":22.3,"l":22.1611,"n":25,"o":22.3,"t":"2026-02-27T05:00:00Z","v":1443,"vw":22.29995},{"c":22.226,"h":22.226,"l":21.75,"n":32,"o":21.75,"t":"2026-03-02T05:00:00Z","v":1157,"vw":21.894412},{"c":21.5233,"h":21.5233,"l":21.5233,"n":22,"o":21.5233,"t":"2026-03-03T05:00:00Z","v":125,"vw":21.5233},{"c":21.8474,"h":21.8474,"l":21.6999,"n":32,"o":21.7,"t":"2026-03-04T05:00:00Z","v":713,"vw":21.69995},{"c":21.62,"h":21.6812,"l":21.62,"n":24,"o":21.6812,"t":"2026-03-05T05:00:00Z","v":705,"vw":21.633106},{"c":21.2192,"h":21.2192,"l":21.2192,"n":22,"o":21.2192,"t":"2026-03-06T05:00:00Z","v":100,"vw":21.2192},{"c":21.4905,"h":21.4905,"l":20.79,"n":36,"o":20.79,"t":"2026-03-09T04:00:00Z","v":795,"vw":20.866389},{"c":21.808,"h":22.1099,"l":21.645,"n":25,"o":21.84,"t":"2026-03-10T04:00:00Z","v":1040,"vw":21.893691},{"c":22.1548,"h":22.1548,"l":21.9601,"n":19,"o":21.9601,"t":"2026-03-11T04:00:00Z","v":426,"vw":21.9601},{"c":21.4665,"h":21.4665,"l":21.4665,"n":16,"o":21.4665,"t":"2026-03-12T04:00:00Z","v":163,"vw":21.4665},{"c":21.1608,"h":21.1608,"l":21.1608,"n":25,"o":21.1608,"t":"2026-03-13T04:00:00Z","v":330,"vw":21.1608},{"c":21.5038,"h":21.595,"l":21.5038,"n":25,"o":21.5245,"t":"2026-03-16T04:00:00Z","v":746,"vw":21.541125},{"c":21.5592,"h":21.67,"l":21.5592,"n":26,"o":21.67,"t":"2026-03-17T04:00:00Z","v":384,"vw":21.66995},{"c":21.1542,"h":21.51,"l":21.1542,"n":24,"o":21.51,"t":"2026-03-18T04:00:00Z","v":944,"vw":21.459275},{"c":21.1275,"h":21.25,"l":20.855,"n":42,"o":21.25,"t":"2026-03-19T04:00:00Z","v":1352,"vw":21.033421},{"c":20.494,"h":21.09,"l":20.494,"n":38,"o":21.09,"t":"2026-03-20T04:00:00Z","v":3862,"vw":20.770035},{"c":21.2034,"h":21.29,"l":20.56,"n":44,"o":20.56,"t":"2026-03-23T04:00:00Z","v":2908,"vw":20.905083},{"c":21.0155,"h":21.17,"l":21.0155,"n":34,"o":21.17,"t":"2026-03-24T04:00:00Z","v":349,"vw":21.17},{"c":21.0786,"h":21.36,"l":21.0786,"n":20,"o":21.36,"t":"2026-03-25T04:00:00Z","v":170,"vw":21.36},{"c":20.2991,"h":20.2991,"l":20.2991,"n":18,"o":20.2991,"t":"2026-03-26T04:00:00Z","v":106,"vw":20.2991},{"c":19.6034,"h":20,"l":19.6034,"n":31,"o":20,"t":"2026-03-27T04:00:00Z","v":825,"vw":20},{"c":19.2243,"h":19.2243,"l":19.201,"n":26,"o":19.201,"t":"2026-03-30T04:00:00Z","v":225,"vw":19.201},{"c":20.4225,"h":20.4225,"l":19.74,"n":31,"o":19.74,"t":"2026-03-31T04:00:00Z","v":701,"vw":19.74},{"c":20.5248,"h":20.72,"l":20.52,"n":33,"o":20.72,"t":"2026-04-01T04:00:00Z","v":674,"vw":20.651183},{"c":20.49,"h":20.49,"l":20.46,"n":18,"o":20.46,"t":"2026-04-02T04:00:00Z","v":479,"vw":20.47},{"c":20.3507,"h":20.55,"l":20.3507,"n":31,"o":20.55,"t":"2026-04-06T04:00:00Z","v":596,"vw":20.48495},{"c":20.2134,"h":20.2448,"l":19.92,"n":31,"o":20.09,"t":"2026-04-07T04:00:00Z","v":5055,"vw":19.974947},{"c":20.9339,"h":21.09,"l":20.9339,"n":18,"o":21.09,"t":"2026-04-08T04:00:00Z","v":681,"vw":21.066363},{"c":20.8326,"h":20.8326,"l":20.8326,"n":12,"o":20.8326,"t":"2026-04-09T04:00:00Z","v":145,"vw":20.8326},{"c":20.9903,"h":20.9903,"l":20.65,"n":19,"o":20.65,"t":"2026-04-10T04:00:00Z","v":658,"vw":20.65},{"c":21.3406,"h":21.3406,"l":21.08,"n":19,"o":21.08,"t":"2026-04-13T04:00:00Z","v":266,"vw":21.08005},{"c":22.0279,"h":22.03,"l":21.835,"n":48,"o":21.835,"t":"2026-04-14T04:00:00Z","v":1153,"vw":21.930446},{"c":22.6962,"h":22.6962,"l":22.51,"n":32,"o":22.6,"t":"2026-04-15T04:00:00Z","v":1478,"vw":22.627389},{"c":22.8569,"h":23.13,"l":22.69,"n":28,"o":23.13,"t":"2026-04-16T04:00:00Z","v":1354,"vw":22.90035},{"c":23.282,"h":23.54,"l":23.282,"n":30,"o":23.54,"t":"2026-04-17T04:00:00Z","v":1654,"vw":23.425525},{"c":23.2667,"h":23.28,"l":23.06,"n":43,"o":23.28,"t":"2026-04-20T04:00:00Z","v":1360,"vw":23.148058},{"c":23.0342,"h":23.48,"l":22.981,"n":34,"o":23.48,"t":"2026-04-21T04:00:00Z","v":710,"vw":23.148083},{"c":23.0067,"h":23.01,"l":22.915,"n":32,"o":23.01,"t":"2026-04-22T04:00:00Z","v":482,"vw":22.9625},{"c":22.5932,"h":22.5932,"l":22.5932,"n":16,"o":22.5932,"t":"2026-04-23T04:00:00Z","v":166,"vw":22.5932},{"c":23.2314,"h":23.2314,"l":22.9799,"n":20,"o":22.98,"t":"2026-04-24T04:00:00Z","v":661,"vw":22.97995},{"c":23.3411,"h":23.395,"l":23.12,"n":35,"o":23.395,"t":"2026-04-27T04:00:00Z","v":1029,"vw":23.298518},{"c":22.8013,"h":22.91,"l":22.8013,"n":27,"o":22.91,"t":"2026-04-28T04:00:00Z","v":213,"vw":22.91},{"c":22.6484,"h":22.6484,"l":22.565,"n":9,"o":22.64,"t":"2026-04-29T04:00:00Z","v":368,"vw":22.586429},{"c":23.4949,"h":23.4949,"l":22.77,"n":25,"o":22.79,"t":"2026-04-30T04:00:00Z","v":1187,"vw":23.086634},{"c":23.5798,"h":23.61,"l":23.47,"n":15,"o":23.47,"t":"2026-05-01T04:00:00Z","v":417,"vw":23.54},{"c":23.6679,"h":23.95,"l":23.585,"n":54,"o":23.95,"t":"2026-05-04T04:00:00Z","v":2513,"vw":23.783532},{"c":23.63,"h":23.79,"l":23.62,"n":70,"o":23.79,"t":"2026-05-05T04:00:00Z","v":2435,"vw":23.660054},{"c":24.46,"h":24.46,"l":24.02,"n":26,"o":24.045,"t":"2026-05-06T04:00:00Z","v":2019,"vw":24.14592},{"c":23.81,"h":24.05,"l":23.77,"n":39,"o":24.05,"t":"2026-05-07T04:00:00Z","v":1985,"vw":23.82239},{"c":23.901,"h":23.901,"l":23.74,"n":47,"o":23.77,"t":"2026-05-08T04:00:00Z","v":3473,"vw":23.771864},{"c":24.4,"h":24.57,"l":24.1699,"n":68,"o":24.19,"t":"2026-05-11T04:00:00Z","v":7253,"vw":24.469596},{"c":24.24,"h":24.52,"l":23.87,"n":111,"o":24.52,"t":"2026-05-12T04:00:00Z","v":4048,"vw":23.961152},{"c":25.4651,"h":25.62,"l":25.06,"n":43,"o":25.06,"t":"2026-05-13T04:00:00Z","v":2010,"vw":25.243375},{"c":25.34,"h":25.5101,"l":25.2,"n":44,"o":25.2,"t":"2026-05-14T04:00:00Z","v":1669,"vw":25.443286},{"c":24.5339,"h":24.815,"l":24.4799,"n":31,"o":24.48,"t":"2026-05-15T04:00:00Z","v":1368,"vw":24.617628},{"c":23.89,"h":24.73,"l":23.66,"n":73,"o":24.73,"t":"2026-05-18T04:00:00Z","v":3281,"vw":23.782177},{"c":23.3752,"h":23.52,"l":23.3752,"n":20,"o":23.52,"t":"2026-05-19T04:00:00Z","v":650,"vw":23.52},{"c":23.9206,"h":23.9206,"l":23.435,"n":29,"o":23.45,"t":"2026-05-20T04:00:00Z","v":920,"vw":23.502758},{"c":24.35,"h":24.35,"l":23.96,"n":26,"o":23.9784,"t":"2026-05-21T04:00:00Z","v":866,"vw":24.060519},{"c":24.8036,"h":24.88,"l":24.8036,"n":33,"o":24.88,"t":"2026-05-22T04:00:00Z","v":1114,"vw":24.874432},{"c":25.68,"h":25.68,"l":25.3,"n":69,"o":25.3,"t":"2026-05-26T04:00:00Z","v":3972,"vw":25.53098},{"c":25.7631,"h":25.79,"l":25.6299,"n":47,"o":25.68,"t":"2026-05-27T04:00:00Z","v":2422,"vw":25.652159},{"c":25.6643,"h":25.75,"l":25.44,"n":43,"o":25.44,"t":"2026-05-28T04:00:00Z","v":853,"vw":25.608266},{"c":25.5981,"h":25.5981,"l":25.5981,"n":35,"o":25.5981,"t":"2026-05-29T04:00:00Z","v":466,"vw":25.5981},{"c":25.7539,"h":25.92,"l":25.11,"n":93,"o":25.11,"t":"2026-06-01T04:00:00Z","v":10628,"vw":25.677612},{"c":26.24,"h":26.8,"l":26.24,"n":206,"o":26.3,"t":"2026-06-02T04:00:00Z","v":63138,"vw":26.602582},{"c":25.644,"h":28,"l":25.57,"n":108,"o":28,"t":"2026-06-03T04:00:00Z","v":9372,"vw":25.991383},{"c":25.4434,"h":25.5,"l":24.97,"n":44,"o":25.27,"t":"2026-06-04T04:00:00Z","v":8471,"vw":25.247676},{"c":23.71,"h":28.4899,"l":23.5,"n":122,"o":26.45,"t":"2026-06-05T04:00:00Z","v":32419,"vw":24.346842},{"c":23.83,"h":25.085,"l":23.83,"n":136,"o":25.085,"t":"2026-06-08T04:00:00Z","v":10775,"vw":23.978915},{"c":23.2036,"h":24.17,"l":23.17,"n":83,"o":24.02,"t":"2026-06-09T04:00:00Z","v":3772,"vw":23.347003},{"c":22.5821,"h":23.18,"l":22.5821,"n":71,"o":22.85,"t":"2026-06-10T04:00:00Z","v":2857,"vw":22.922732},{"c":22.9704,"h":22.9704,"l":22.22,"n":58,"o":22.31,"t":"2026-06-11T04:00:00Z","v":3083,"vw":22.589972},{"c":23.1709,"h":23.2,"l":23.01,"n":36,"o":23.02,"t":"2026-06-12T04:00:00Z","v":1492,"vw":23.043149},{"c":24.032,"h":24.54,"l":24.032,"n":78,"o":24.54,"t":"2026-06-15T04:00:00Z","v":2422,"vw":24.142067},{"c":23.2881,"h":23.2881,"l":23.2881,"n":26,"o":23.2881,"t":"2026-06-16T04:00:00Z","v":315,"vw":23.2881},{"c":22.6722,"h":23.17,"l":22.6722,"n":34,"o":23.17,"t":"2026-06-17T04:00:00Z","v":990,"vw":22.958627},{"c":23.3446,"h":23.3446,"l":22.83,"n":45,"o":22.83,"t":"2026-06-18T04:00:00Z","v":1742,"vw":23.084622},{"c":23.1535,"h":23.51,"l":23.065,"n":66,"o":23.065,"t":"2026-06-22T04:00:00Z","v":2511,"vw":23.246348},{"c":22.202,"h":22.475,"l":22.202,"n":56,"o":22.39,"t":"2026-06-23T04:00:00Z","v":664,"vw":22.431063},{"c":21.7693,"h":22.19,"l":21.7693,"n":48,"o":22.19,"t":"2026-06-24T04:00:00Z","v":5983,"vw":21.966776},{"c":21.5843,"h":21.65,"l":21.51,"n":38,"o":21.51,"t":"2026-06-25T04:00:00Z","v":2510,"vw":21.635128},{"c":21.4757,"h":21.4757,"l":21.23,"n":32,"o":21.23,"t":"2026-06-26T04:00:00Z","v":679,"vw":21.24},{"c":22.7727,"h":22.7727,"l":22.66,"n":50,"o":22.66,"t":"2026-06-29T04:00:00Z","v":488,"vw":22.66},{"c":23.7421,"h":23.77,"l":23.2593,"n":87,"o":23.29,"t":"2026-06-30T04:00:00Z","v":8745,"vw":23.372646},{"c":23.8633,"h":24.18,"l":23.8633,"n":48,"o":24.18,"t":"2026-07-01T04:00:00Z","v":525,"vw":24.18},{"c":22.8943,"h":22.8943,"l":22.69,"n":41,"o":22.69,"t":"2026-07-02T04:00:00Z","v":611,"vw":22.69},{"c":23.3266,"h":23.445,"l":23.3266,"n":131,"o":23.445,"t":"2026-07-06T04:00:00Z","v":846,"vw":23.445},{"c":22.5165,"h":22.7599,"l":22.5165,"n":85,"o":22.7599,"t":"2026-07-07T04:00:00Z","v":1079,"vw":22.757135},{"c":22.532,"h":22.532,"l":22.3787,"n":55,"o":22.3787,"t":"2026-07-08T04:00:00Z","v":503,"vw":22.3787},{"c":22.9674,"h":23.22,"l":22.5692,"n":58,"o":23.22,"t":"2026-07-09T04:00:00Z","v":2854,"vw":22.905408},{"c":22.8435,"h":22.9693,"l":22.8435,"n":37,"o":22.87,"t":"2026-07-10T04:00:00Z","v":473,"vw":22.917286},{"c":22.2205,"h":22.81,"l":22.17,"n":91,"o":22.81,"t":"2026-07-13T04:00:00Z","v":2456,"vw":22.325952},{"c":22.5624,"h":22.5624,"l":22.02,"n":33,"o":22.02,"t":"2026-07-14T04:00:00Z","v":1216,"vw":22.366054},{"c":22.483,"h":22.845,"l":22.483,"n":53,"o":22.845,"t":"2026-07-15T04:00:00Z","v":1496,"vw":22.844545},{"c":22.1014,"h":22.1014,"l":22.1014,"n":40,"o":22.1014,"t":"2026-07-16T04:00:00Z","v":165,"vw":22.1014},{"c":21.6602,"h":21.6602,"l":21.31,"n":56,"o":21.49,"t":"2026-07-17T04:00:00Z","v":1508,"vw":21.390851},{"c":21.5508,"h":21.5508,"l":21.5508,"n":52,"o":21.5508,"t":"2026-07-20T04:00:00Z","v":162,"vw":21.5508},{"c":21.9824,"h":21.9824,"l":21.9824,"n":26,"o":21.9824,"t":"2026-07-21T04:00:00Z","v":144,"vw":21.9824},{"c":21.8157,"h":21.8157,"l":21.76,"n":43,"o":21.76,"t":"2026-07-22T04:00:00Z","v":502,"vw":21.76},{"c":20.9898,"h":20.9898,"l":20.9898,"n":62,"o":20.9898,"t":"2026-07-23T04:00:00Z","v":191,"vw":20.9898},{"c":20.5398,"h":20.66,"l":20.5398,"n":83,"o":20.58,"t":"2026-07-24T04:00:00Z","v":3785,"vw":20.589005},{"c":20.897,"h":21.32,"l":20.63,"n":73,"o":21.32,"t":"2026-07-27T04:00:00Z","v":4524,"vw":20.865222},{"c":21.0588,"h":21.0588,"l":21.0588,"n":35,"o":21.0588,"t":"2026-07-28T04:00:00Z","v":160,"vw":21.0588},{"c":20.8539,"h":21.355,"l":20.8539,"n":37,"o":21,"t":"2026-07-29T04:00:00Z","v":455,"vw":21.21656},{"c":21.3341,"h":21.3341,"l":21.07,"n":33,"o":21.07,"t":"2026-07-30T04:00:00Z","v":218,"vw":21.07},{"c":21.9735,"h":21.9735,"l":21.62,"n":44,"o":21.62,"t":"2026-07-31T04:00:00Z","v":589,"vw":21.69},{"c":22.4093,"h":24.15,"l":21.74,"n":55,"o":24.15,"t":"2026-08-03T04:00:00Z","v":2762,"vw":22.234382},{"c":22.8498,"h":22.8498,"l":22.46,"n":45,"o":22.47,"t":"2026-08-04T04:00:00Z","v":1910,"vw":22.461294},{"c":22.3566,"h":22.3566,"l":22.3566,"n":35,"o":22.3566,"t":"2026-08-05T04:00:00Z","v":152,"vw":22.3566},{"c":22.4811,"h":23.52,"l":21.655,"n":61,"o":23.13,"t":"2026-08-06T04:00:00Z","v":2996,"vw":22.47774},{"c":23.1567,"h":23.1567,"l":22.95,"n":67,"o":22.95,"t":"2026-08-07T04:00:00Z","v":1102,"vw":22.988386},{"c":23.061,"h":23.065,"l":23.061,"n":46,"o":23.065,"t":"2026-08-10T04:00:00Z","v":313,"vw":23.065},{"c":23.08,"h":23.08,"l":23.08,"n":39,"o":23.08,"t":"2026-08-11T04:00:00Z","v":432,"vw":23.08},{"c":22.7685,"h":22.7685,"l":22.7685,"n":40,"o":22.7685,"t":"2026-08-12T04:00:00Z","v":159,"vw":22.7685},{"c":22.7759,"h":22.7759,"l":22.75,"n":48,"o":22.75,"t":"2026-08-13T04:00:00Z","v":1341,"vw":22.75},{"c":22.8831,"h":22.8831,"l":22.795,"n":35,"o":22.82,"t":"2026-08-14T04:00:00Z","v":434,"vw":22.812123},{"c":22.8871,"h":22.8871,"l":21,"n":62,"o":21,"t":"2026-08-17T04:00:00Z","v":669,"vw":21},{"c":21.9238,"h":22.0218,"l":21.9238,"n":49,"o":22.0218,"t":"2026-08-18T04:00:00Z","v":273,"vw":22.0218},{"c":22.0289,"h":22.05,"l":21.815,"n":39,"o":21.815,"t":"2026-08-19T04:00:00Z","v":689,"vw":22.000195},{"c":21.877,"h":21.88,"l":21.877,"n":41,"o":21.88,"t":"2026-08-20T04:00:00Z","v":528,"vw":21.88},{"c":22.2249,"h":22.2249,"l":22.05,"n":47,"o":22.05,"t":"2026-08-21T04:00:00Z","v":1245,"vw":22.05},{"c":21.3185,"h":21.3185,"l":21.3185,"n":54,"o":21.3185,"t":"2026-08-24T04:00:00Z","v":167,"vw":21.3185},{"c":21.5339,"h":21.565,"l":21.5339,"n":42,"o":21.545,"t":"2026-08-25T04:00:00Z","v":843,"vw":21.551033},{"c":21.2603,"h":21.31,"l":21.2603,"n":42,"o":21.31,"t":"2026-08-26T04:00:00Z","v":375,"vw":21.31},{"c":21.4911,"h":21.4911,"l":21.42,"n":37,"o":21.43,"t":"2026-08-27T04:00:00Z","v":452,"vw":21.423778},{"c":21.4092,"h":21.4092,"l":21.4092,"n":54,"o":21.4092,"t":"2026-08-28T04:00:00Z","v":397,"vw":21.4092},{"c":21.0332,"h":21.175,"l":21.0332,"n":58,"o":21.175,"t":"2026-08-31T04:00:00Z","v":305,"vw":21.175},{"c":20.6797,"h":20.805,"l":20.6797,"n":59,"o":20.72,"t":"2026-09-01T04:00:00Z","v":840,"vw":20.780952},{"c":20.7642,"h":20.7642,"l":20.535,"n":45,"o":20.535,"t":"2026-09-02T04:00:00Z","v":453,"vw":20.535},{"c":21.216,"h":21.37,"l":21,"n":38,"o":21.37,"t":"2026-09-03T04:00:00Z","v":1999,"vw":21.042827},{"c":21.287,"h":21.287,"l":21.287,"n":50,"o":21.287,"t":"2026-09-04T04:00:00Z","v":361,"vw":21.287},{"c":21.1441,"h":21.81,"l":21.13,"n":71,"o":21.81,"t":"2026-09-08T04:00:00Z","v":1813,"vw":21.447862},{"c":20.7148,"h":20.96,"l":20.7148,"n":54,"o":20.96,"t":"2026-09-09T04:00:00Z","v":1188,"vw":20.944444},{"c":20.4191,"h":20.4191,"l":20.4191,"n":50,"o":20.4191,"t":"2026-09-10T04:00:00Z","v":124,"vw":20.4191},{"c":20.5734,"h":20.66,"l":20.5734,"n":36,"o":20.66,"t":"2026-09-11T04:00:00Z","v":249,"vw":20.66},{"c":20.3711,"h":20.42,"l":20.3711,"n":63,"o":20.42,"t":"2026-09-14T04:00:00Z","v":533,"vw":20.42},{"c":20.032,"h":20.032,"l":20.032,"n":48,"o":20.032,"t":"2026-09-15T04:00:00Z","v":274,"vw":20.032},{"c":20.005,"h":20.1,"l":20.005,"n":40,"o":20.1,"t":"2026-09-16T04:00:00Z","v":374,"vw":20.0997},{"c":20.367,"h":20.79,"l":20.31,"n":42,"o":20.79,"t":"2026-09-17T04:00:00Z","v":854,"vw":20.626},{"c":20.2667,"h":20.2667,"l":20.19,"n":50,"o":20.22,"t":"2026-09-18T04:00:00Z","v":706,"vw":20.220819},{"c":20.7174,"h":21.97,"l":20.48,"n":75,"o":21.97,"t":"2026-09-21T04:00:00Z","v":5464,"vw":20.600493},{"c":20.7984,"h":20.8,"l":20.7984,"n":57,"o":20.8,"t":"2026-09-22T04:00:00Z","v":623,"vw":20.8},{"c":20.4527,"h":21.07,"l":20.4527,"n":74,"o":21.07,"t":"2026-09-23T04:00:00Z","v":669,"vw":20.711434},{"c":20.3939,"h":20.3939,"l":20.32,"n":57,"o":20.32,"t":"2026-09-24T04:00:00Z","v":1022,"vw":20.32},{"c":20.4004,"h":20.4004,"l":20,"n":40,"o":20,"t":"2026-09-25T04:00:00Z","v":350,"vw":20},{"c":20.005,"h":20.005,"l":20.005,"n":47,"o":20.005,"t":"2026-09-28T04:00:00Z","v":312,"vw":20.005},{"c":19.6852,"h":20,"l":19.67,"n":83,"o":20,"t":"2026-09-29T04:00:00Z","v":4374,"vw":19.705696},{"c":19.7584,"h":19.7584,"l":19.7584,"n":29,"o":19.7584,"t":"2026-09-30T04:00:00Z","v":90,"vw":19.7584},{"c":19.707,"h":19.707,"l":19.707,"n":53,"o":19.707,"t":"2026-10-01T04:00:00Z","v":207,"vw":19.707},{"c":19.8407,"h":19.8407,"l":19.7699,"n":56,"o":19.7699,"t":"2026-10-02T04:00:00Z","v":587,"vw":19.7699},{"c":20.0314,"h":20.0606,"l":19.89,"n":56,"o":19.89,"t":"2026-10-05T04:00:00Z","v":2053,"vw":19.955823},{"c":20.1168,"h":20.1168,"l":20.1,"n":47,"o":20.1,"t":"2026-10-06T04:00:00Z","v":300,"vw":20.1},{"c":19.8126,"h":19.8126,"l":19.8126,"n":87,"o":19.8126,"t":"2026-10-07T04:00:00Z","v":209,"vw":19.8126},{"c":19.4168,"h":19.6,"l":19.32,"n":98,"o":19.6,"t":"2026-10-08T04:00:00Z","v":977,"vw":19.521898},{"c":19.8293,"h":19.8293,"l":19.75,"n":23,"o":19.75,"t":"2026-10-09T04:00:00Z","v":185,"vw":19.75},{"c":19.342,"h":19.72,"l":19.342,"n":43,"o":19.72,"t":"2026-10-12T04:00:00Z","v":342,"vw":19.72},{"c":19.0998,"h":19.0998,"l":18.69,"n":58,"o":18.69,"t":"2026-10-13T04:00:00Z","v":595,"vw":18.806667},{"c":18.3849,"h":18.73,"l":18.33,"n":84,"o":18.73,"t":"2026-10-14T04:00:00Z","v":861,"vw":18.463367},{"c":18.4974,"h":18.4974,"l":18.26,"n":43,"o":18.26,"t":"2026-10-15T04:00:00Z","v":338,"vw":18.26},{"c":17.9119,"h":17.9119,"l":17.9119,"n":38,"o":17.9119,"t":"2026-10-16T04:00:00Z","v":149,"vw":17.9119},{"c":18.1431,"h":18.1431,"l":18.1431,"n":44,"o":18.1431,"t":"2026-10-19T04:00:00Z","v":340,"vw":18.1431},{"c":18.3616,"h":18.4499,"l":18.3616,"n":33,"o":18.41,"t":"2026-10-20T04:00:00Z","v":601,"vw":18.426835},{"c":18.2032,"h":18.239,"l":18.2032,"n":29,"o":18.239,"t":"2026-10-21T04:00:00Z","v":239,"vw":18.239},{"c":17.5911,"h":17.71,"l":17.5911,"n":63,"o":17.71,"t":"2026-10-22T04:00:00Z","v":373,"vw":17.71}],"volatilityBars":[{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-09-22T17:00:00Z","v":236,"vw":20.8},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-09-23T13:30:00Z","v":104,"vw":21.07},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-23T16:00:00Z","v":150,"vw":20.47},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-09-24T13:45:00Z","v":500,"vw":20.32},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-25T13:30:00Z","v":129,"vw":20},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-09-29T13:30:00Z","v":274,"vw":20},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-29T13:45:00Z","v":273,"vw":19.86},{"c":19.6701,"h":19.6701,"l":19.67,"n":19,"o":19.67,"t":"2026-09-29T15:15:00Z","v":3436,"vw":19.67005},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-09-29T15:30:00Z","v":171,"vw":19.71},{"c":19.7699,"h":19.7699,"l":19.7699,"n":2,"o":19.7699,"t":"2026-10-02T13:45:00Z","v":101,"vw":19.7699},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-05T14:30:00Z","v":1000,"vw":19.89},{"c":20.06,"h":20.0606,"l":20.06,"n":3,"o":20.0606,"t":"2026-10-05T19:00:00Z","v":407,"vw":20.0603},{"c":20.06,"h":20.06,"l":20.0593,"n":2,"o":20.0593,"t":"2026-10-05T19:45:00Z","v":318,"vw":20.05965},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-06T15:00:00Z","v":130,"vw":20.1},{"c":19.56,"h":19.6,"l":19.56,"n":9,"o":19.6,"t":"2026-10-08T13:30:00Z","v":462,"vw":19.582379},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-08T17:00:00Z","v":136,"vw":19.32},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-09T13:30:00Z","v":100,"vw":19.75},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-12T13:30:00Z","v":150,"vw":19.72},{"c":19.04,"h":19.04,"l":18.69,"n":16,"o":18.69,"t":"2026-10-13T13:30:00Z","v":315,"vw":18.806667},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-14T13:30:00Z","v":100,"vw":18.73},{"c":18.3301,"h":18.3301,"l":18.33,"n":2,"o":18.33,"t":"2026-10-14T16:30:00Z","v":200,"vw":18.33005},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-15T16:00:00Z","v":103,"vw":18.26},{"c":18.4499,"h":18.4499,"l":18.41,"n":3,"o":18.41,"t":"2026-10-20T16:15:00Z","v":546,"vw":18.426835},{"c":18.239,"h":18.239,"l":18.239,"n":1,"o":18.239,"t":"2026-10-21T18:45:00Z","v":150,"vw":18.239},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T14:45:00Z","v":100,"vw":17.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":26.0043944885138,"iv":1.3441004398716159,"gamma":0.04230906952517755,"theta":-0.03275699685559394,"vega":0.013782875926928617,"rho":0.0022354178896531116,"breakevenPct":51.37992785279942},{"delta":0.25,"premium":0.625,"strike":21.98889986619919,"iv":0.9685746548251686,"gamma":0.06665623421057595,"theta":-0.026964727997895278,"vega":0.015644141491380596,"rho":0.002905665789984355,"breakevenPct":28.553074373968602},{"delta":0.3,"premium":0.6584668773601884,"strike":20.330662452796233,"iv":0.787792035125412,"gamma":0.08997009353187897,"theta":-0.02407339189198341,"vega":0.017090124428847598,"rho":0.003550526165582216,"breakevenPct":19.316752961192993},{"delta":0.35,"premium":0.7188943728607108,"strike":19.414741695190525,"iv":0.6906962324849825,"gamma":0.10947937163379395,"theta":-0.02256675026834699,"vega":0.018173021299038146,"rho":0.004177430221609288,"breakevenPct":14.453536550023783},{"delta":0.4,"premium":0.7855153096139692,"strike":18.763231269240205,"iv":0.6196458254669538,"gamma":0.12683290463478164,"theta":-0.02122128405189175,"vega":0.018899950775635777,"rho":0.004801274811106462,"breakevenPct":11.128619465833138},{"delta":0.45,"premium":0.8585885388098746,"strike":18.27607640793417,"iv":0.5668454118488324,"gamma":0.14206731381285342,"theta":-0.02002224971210871,"vega":0.01935411321702919,"rho":0.005421826964089925,"breakevenPct":8.774692581726223},{"delta":0.5,"premium":0.9351219304883351,"strike":17.872283889133328,"iv":0.5219304347574012,"gamma":0.15440577412148915,"theta":-0.01874578449970576,"vega":0.01944061744800228,"rho":0.00604206652889599,"breakevenPct":6.914324968999436},{"delta":0.55,"premium":1.0161809817677283,"strike":17.577523702662806,"iv":0.48732907782238755,"gamma":0.16295652825423013,"theta":-0.017368044918296268,"vega":0.019046249489233082,"rho":0.00666189724940838,"breakevenPct":5.699499658523534},{"delta":0.6,"premium":1.0972400330471213,"strike":17.282763516192286,"iv":0.45272772088737395,"gamma":0.1715072823869711,"theta":-0.015990305336886782,"vega":0.01865188153046388,"rho":0.007281727969920769,"breakevenPct":4.4846743480476325},{"delta":0.65,"premium":1.1830642096967707,"strike":16.98805302267145,"iv":0.41947687181584437,"gamma":0.17912330650772867,"theta":-0.014623615582614099,"vega":0.0182093664045567,"rho":0.007898352704134227,"breakevenPct":3.2972198007414053},{"delta":0.7,"premium":1.3812031848314197,"strike":16.694513800249748,"iv":0.4180577179786951,"gamma":0.1647075885909941,"theta":-0.01351737209401811,"vega":0.016632014531545204,"rho":0.008439411807407985,"breakevenPct":2.7548986992352287},{"delta":0.75,"premium":1.579342159966069,"strike":16.400974577828045,"iv":0.4166385641415459,"gamma":0.15029187067425948,"theta":-0.012411128605422123,"vega":0.015054662658533705,"rho":0.008980470910681746,"breakevenPct":2.2125775977290516},{"delta":0.8,"premium":1.7774811351007185,"strike":16.10743535540634,"iv":0.41521941030439663,"gamma":0.13587615275752485,"theta":-0.011304885116826133,"vega":0.013477310785522207,"rho":0.009521530013955505,"breakevenPct":1.6702564962228739},{"delta":0.85,"premium":2.190860215053763,"strike":15.62126642771804,"iv":0.4386359617682198,"gamma":0.10927729988052572,"theta":-0.010028912783751495,"vega":0.011195698924731184,"rho":0.009905594614934133,"breakevenPct":1.256468570878479},{"delta":0.9,"premium":2.728494623655914,"strike":15.02389486260454,"iv":0.47638984468339307,"gamma":0.07564528076463561,"theta":-0.008654958183990442,"vega":0.00850752688172043,"rho":0.010199028320266047,"breakevenPct":0.9168811857158062}],"put":[{"delta":0.15,"premium":0.625,"strike":12.771595248314279,"iv":1.3664224697523153,"gamma":0.03487901809046849,"theta":-0.026929912296610205,"vega":0.011469897972311155,"rho":-0.0025923798400874715,"breakevenPct":30.950337111867494},{"delta":0.2,"premium":0.6362977794222833,"strike":14.45191117689133,"iv":1.0142099343699171,"gamma":0.056747424810833474,"theta":-0.02374287441934955,"vega":0.013749204359339956,"rho":-0.003310975059456083,"breakevenPct":21.462481610194665},{"delta":0.25,"premium":0.6741818314399473,"strike":15.483636628798946,"iv":0.8244429680456277,"gamma":0.079403205191052,"theta":-0.02168633035055948,"vega":0.015577803888703286,"rho":-0.0040511808854546165,"breakevenPct":15.812798532445393},{"delta":0.3,"premium":0.7300713799524732,"strike":16.20047586634982,"iv":0.7054706529269432,"gamma":0.10062653887143451,"theta":-0.020165453468359414,"vega":0.017010879107297337,"rho":-0.004804301614900913,"breakevenPct":12.055502575749399},{"delta":0.35,"premium":0.8065268376169242,"strike":16.71017891744616,"iv":0.6352564806137041,"gamma":0.11919049783738153,"theta":-0.01914665958587421,"vega":0.018101308969592462,"rho":-0.005571274866740547,"breakevenPct":9.59262308878219},{"delta":0.4,"premium":0.8846453570759165,"strike":17.138581428303667,"iv":0.576941302400637,"gamma":0.13595131548475892,"theta":-0.018009165854274013,"vega":0.01883877414059193,"rho":-0.006337962133274681,"breakevenPct":7.601366195247897},{"delta":0.45,"premium":0.9649559178962022,"strike":17.459823671584807,"iv":0.5343098993250798,"gamma":0.15033545635227383,"theta":-0.01671521673436928,"vega":0.019111005124301438,"rho":-0.007104272449523241,"breakevenPct":6.231743588015506},{"delta":0.5,"premium":1.045266478716488,"strike":17.781065914865952,"iv":0.4916784962495224,"gamma":0.16471959721978874,"theta":-0.015421267614464546,"vega":0.019383236108010946,"rho":-0.007870582765771801,"breakevenPct":4.862120980783115},{"delta":0.55,"premium":1.1401684531481473,"strike":18.076511339329805,"iv":0.45632546541096874,"gamma":0.17450568390265553,"theta":-0.014123234466348264,"vega":0.019272763264293846,"rho":-0.00863994072483191,"breakevenPct":3.722093068758322},{"delta":0.6,"premium":1.2662952863562253,"strike":18.31675292639281,"iv":0.43654776889406743,"gamma":0.17445217612360883,"theta":-0.012816461712355481,"vega":0.018343324329774115,"rho":-0.009415820479444266,"breakevenPct":3.073385745993241},{"delta":0.65,"premium":1.3924221195643038,"strike":18.556994513455816,"iv":0.41677007237716607,"gamma":0.17439866834456214,"theta":-0.011509688958362695,"vega":0.017413885395254382,"rho":-0.010191700234056623,"breakevenPct":2.4246784232281584},{"delta":0.7,"premium":1.5185489527723819,"strike":18.797236100518823,"iv":0.39699237586026476,"gamma":0.1743451605655154,"theta":-0.010202916204369911,"vega":0.01648444646073465,"rho":-0.010967579988668978,"breakevenPct":1.7759711004630772},{"delta":0.75,"premium":1.7004838709677421,"strike":19.083870967741937,"iv":0.3850554838709678,"gamma":0.16945225806451614,"theta":-0.008974193548387096,"vega":0.01539806451612903,"rho":-0.011785543260597317,"breakevenPct":1.1807840511725083},{"delta":0.8,"premium":2.1843548387096776,"strike":19.621505376344086,"iv":0.4155393548387097,"gamma":0.13837698924731182,"theta":-0.00816774193548387,"vega":0.013462580645161289,"rho":-0.012831189151850593,"breakevenPct":0.8751554045261031},{"delta":0.85,"premium":2.8119387755102028,"strike":20.302040816326528,"iv":0.45509224489795913,"gamma":0.1056567346938776,"theta":-0.007237551020408165,"vega":0.011314693877551024,"rho":-0.013989596890994504,"breakevenPct":0.574142374175997}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":26.0043944885138,"iv":1.3441004398716159,"gamma":0.04230906952517755,"theta":-0.03275699685559394,"vega":0.013782875926928617,"rho":0.0022354178896531116,"breakevenPct":51.37992785279942},{"delta":0.25,"premium":0.625,"strike":21.98889986619919,"iv":0.9685746548251686,"gamma":0.06665623421057595,"theta":-0.026964727997895278,"vega":0.015644141491380596,"rho":0.002905665789984355,"breakevenPct":28.553074373968602},{"delta":0.3,"premium":0.6584668773601884,"strike":20.330662452796233,"iv":0.787792035125412,"gamma":0.08997009353187897,"theta":-0.02407339189198341,"vega":0.017090124428847598,"rho":0.003550526165582216,"breakevenPct":19.316752961192993},{"delta":0.35,"premium":0.7188943728607108,"strike":19.414741695190525,"iv":0.6906962324849825,"gamma":0.10947937163379395,"theta":-0.02256675026834699,"vega":0.018173021299038146,"rho":0.004177430221609288,"breakevenPct":14.453536550023783},{"delta":0.4,"premium":0.7855153096139692,"strike":18.763231269240205,"iv":0.6196458254669538,"gamma":0.12683290463478164,"theta":-0.02122128405189175,"vega":0.018899950775635777,"rho":0.004801274811106462,"breakevenPct":11.128619465833138},{"delta":0.45,"premium":0.8585885388098746,"strike":18.27607640793417,"iv":0.5668454118488324,"gamma":0.14206731381285342,"theta":-0.02002224971210871,"vega":0.01935411321702919,"rho":0.005421826964089925,"breakevenPct":8.774692581726223},{"delta":0.5,"premium":0.9351219304883351,"strike":17.872283889133328,"iv":0.5219304347574012,"gamma":0.15440577412148915,"theta":-0.01874578449970576,"vega":0.01944061744800228,"rho":0.00604206652889599,"breakevenPct":6.914324968999436},{"delta":0.55,"premium":1.0161809817677283,"strike":17.577523702662806,"iv":0.48732907782238755,"gamma":0.16295652825423013,"theta":-0.017368044918296268,"vega":0.019046249489233082,"rho":0.00666189724940838,"breakevenPct":5.699499658523534},{"delta":0.6,"premium":1.0972400330471213,"strike":17.282763516192286,"iv":0.45272772088737395,"gamma":0.1715072823869711,"theta":-0.015990305336886782,"vega":0.01865188153046388,"rho":0.007281727969920769,"breakevenPct":4.4846743480476325},{"delta":0.65,"premium":1.1830642096967707,"strike":16.98805302267145,"iv":0.41947687181584437,"gamma":0.17912330650772867,"theta":-0.014623615582614099,"vega":0.0182093664045567,"rho":0.007898352704134227,"breakevenPct":3.2972198007414053},{"delta":0.7,"premium":1.3812031848314197,"strike":16.694513800249748,"iv":0.4180577179786951,"gamma":0.1647075885909941,"theta":-0.01351737209401811,"vega":0.016632014531545204,"rho":0.008439411807407985,"breakevenPct":2.7548986992352287},{"delta":0.75,"premium":1.579342159966069,"strike":16.400974577828045,"iv":0.4166385641415459,"gamma":0.15029187067425948,"theta":-0.012411128605422123,"vega":0.015054662658533705,"rho":0.008980470910681746,"breakevenPct":2.2125775977290516},{"delta":0.8,"premium":1.7774811351007185,"strike":16.10743535540634,"iv":0.41521941030439663,"gamma":0.13587615275752485,"theta":-0.011304885116826133,"vega":0.013477310785522207,"rho":0.009521530013955505,"breakevenPct":1.6702564962228739},{"delta":0.85,"premium":2.190860215053763,"strike":15.62126642771804,"iv":0.4386359617682198,"gamma":0.10927729988052572,"theta":-0.010028912783751495,"vega":0.011195698924731184,"rho":0.009905594614934133,"breakevenPct":1.256468570878479},{"delta":0.9,"premium":2.728494623655914,"strike":15.02389486260454,"iv":0.47638984468339307,"gamma":0.07564528076463561,"theta":-0.008654958183990442,"vega":0.00850752688172043,"rho":0.010199028320266047,"breakevenPct":0.9168811857158062}],"put":[{"delta":0.15,"premium":0.625,"strike":12.771595248314279,"iv":1.3664224697523153,"gamma":0.03487901809046849,"theta":-0.026929912296610205,"vega":0.011469897972311155,"rho":-0.0025923798400874715,"breakevenPct":30.950337111867494},{"delta":0.2,"premium":0.6362977794222833,"strike":14.45191117689133,"iv":1.0142099343699171,"gamma":0.056747424810833474,"theta":-0.02374287441934955,"vega":0.013749204359339956,"rho":-0.003310975059456083,"breakevenPct":21.462481610194665},{"delta":0.25,"premium":0.6741818314399473,"strike":15.483636628798946,"iv":0.8244429680456277,"gamma":0.079403205191052,"theta":-0.02168633035055948,"vega":0.015577803888703286,"rho":-0.0040511808854546165,"breakevenPct":15.812798532445393},{"delta":0.3,"premium":0.7300713799524732,"strike":16.20047586634982,"iv":0.7054706529269432,"gamma":0.10062653887143451,"theta":-0.020165453468359414,"vega":0.017010879107297337,"rho":-0.004804301614900913,"breakevenPct":12.055502575749399},{"delta":0.35,"premium":0.8065268376169242,"strike":16.71017891744616,"iv":0.6352564806137041,"gamma":0.11919049783738153,"theta":-0.01914665958587421,"vega":0.018101308969592462,"rho":-0.005571274866740547,"breakevenPct":9.59262308878219},{"delta":0.4,"premium":0.8846453570759165,"strike":17.138581428303667,"iv":0.576941302400637,"gamma":0.13595131548475892,"theta":-0.018009165854274013,"vega":0.01883877414059193,"rho":-0.006337962133274681,"breakevenPct":7.601366195247897},{"delta":0.45,"premium":0.9649559178962022,"strike":17.459823671584807,"iv":0.5343098993250798,"gamma":0.15033545635227383,"theta":-0.01671521673436928,"vega":0.019111005124301438,"rho":-0.007104272449523241,"breakevenPct":6.231743588015506},{"delta":0.5,"premium":1.045266478716488,"strike":17.781065914865952,"iv":0.4916784962495224,"gamma":0.16471959721978874,"theta":-0.015421267614464546,"vega":0.019383236108010946,"rho":-0.007870582765771801,"breakevenPct":4.862120980783115},{"delta":0.55,"premium":1.1401684531481473,"strike":18.076511339329805,"iv":0.45632546541096874,"gamma":0.17450568390265553,"theta":-0.014123234466348264,"vega":0.019272763264293846,"rho":-0.00863994072483191,"breakevenPct":3.722093068758322},{"delta":0.6,"premium":1.2662952863562253,"strike":18.31675292639281,"iv":0.43654776889406743,"gamma":0.17445217612360883,"theta":-0.012816461712355481,"vega":0.018343324329774115,"rho":-0.009415820479444266,"breakevenPct":3.073385745993241},{"delta":0.65,"premium":1.3924221195643038,"strike":18.556994513455816,"iv":0.41677007237716607,"gamma":0.17439866834456214,"theta":-0.011509688958362695,"vega":0.017413885395254382,"rho":-0.010191700234056623,"breakevenPct":2.4246784232281584},{"delta":0.7,"premium":1.5185489527723819,"strike":18.797236100518823,"iv":0.39699237586026476,"gamma":0.1743451605655154,"theta":-0.010202916204369911,"vega":0.01648444646073465,"rho":-0.010967579988668978,"breakevenPct":1.7759711004630772},{"delta":0.75,"premium":1.7004838709677421,"strike":19.083870967741937,"iv":0.3850554838709678,"gamma":0.16945225806451614,"theta":-0.008974193548387096,"vega":0.01539806451612903,"rho":-0.011785543260597317,"breakevenPct":1.1807840511725083},{"delta":0.8,"premium":2.1843548387096776,"strike":19.621505376344086,"iv":0.4155393548387097,"gamma":0.13837698924731182,"theta":-0.00816774193548387,"vega":0.013462580645161289,"rho":-0.012831189151850593,"breakevenPct":0.8751554045261031},{"delta":0.85,"premium":2.8119387755102028,"strike":20.302040816326528,"iv":0.45509224489795913,"gamma":0.1056567346938776,"theta":-0.007237551020408165,"vega":0.011314693877551024,"rho":-0.013989596890994504,"breakevenPct":0.574142374175997}]}},"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"}}