{"symbol":"CBOT","url":"https://intraalpha.com/companies/CBOT","capturedAt":"2026-10-23T05:03:38.124Z","state":"ready","quote":{"symbol":"CBOT","last_price":22.5683,"prev_close":23.0053,"regular_close":22.5683,"change":-0.437,"change_pct":-1.8996,"regular_change":-0.437,"regular_change_pct":-1.8996,"extended_change":0,"extended_change_pct":0,"bid":16.9,"ask":28.43,"bid_size":100,"ask_size":100,"volume":305,"vwap":22.74,"open":22.74,"high":22.74,"low":22.5683,"close":22.5683,"trade_count":25,"last_trade_at":"2026-10-23T00:00:01.337204681Z","last_quote_at":"2026-10-22T20:00:01.843768184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","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":1467082.5,"holdings_count":26},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/CBOT/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T05:03:37.803363+00:00"},"optionObservedAt":"2026-10-22T19:55:03.098Z","bars":[{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T16:55:00Z","v":100,"vw":23.05},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-22T13:40:00Z","v":101,"vw":22.74}],"history":[{"c":26.7266,"h":26.7266,"l":26.62,"n":12,"o":26.62,"t":"2026-05-06T04:00:00Z","v":65774,"vw":26.62},{"c":26.6312,"h":26.6312,"l":26.6312,"n":10,"o":26.6312,"t":"2026-05-07T04:00:00Z","v":90,"vw":26.6312},{"c":26.7066,"h":26.7066,"l":26.5,"n":11,"o":26.5,"t":"2026-05-08T04:00:00Z","v":228,"vw":26.556341},{"c":26.7942,"h":27.07,"l":26.71,"n":37,"o":27,"t":"2026-05-11T04:00:00Z","v":8785,"vw":27.05381},{"c":26.7913,"h":26.7913,"l":26.5,"n":21,"o":26.71,"t":"2026-05-12T04:00:00Z","v":818,"vw":26.616207},{"c":27.26,"h":27.31,"l":27.26,"n":24,"o":27.31,"t":"2026-05-13T04:00:00Z","v":357,"vw":27.285},{"c":27.3777,"h":27.3777,"l":27.26,"n":17,"o":27.26,"t":"2026-05-14T04:00:00Z","v":190,"vw":27.26},{"c":26.6682,"h":26.8,"l":26.6682,"n":38,"o":26.8,"t":"2026-05-15T04:00:00Z","v":5622,"vw":26.727091},{"c":26.4021,"h":26.4021,"l":26.37,"n":19,"o":26.4,"t":"2026-05-18T04:00:00Z","v":1074,"vw":26.380769},{"c":25.9949,"h":25.9949,"l":25.81,"n":12,"o":25.81,"t":"2026-05-19T04:00:00Z","v":129,"vw":25.81},{"c":26.6295,"h":26.6295,"l":26.174,"n":14,"o":26.174,"t":"2026-05-20T04:00:00Z","v":1521,"vw":26.408865},{"c":26.7349,"h":26.7349,"l":26.5286,"n":19,"o":26.5286,"t":"2026-05-21T04:00:00Z","v":535,"vw":26.5286},{"c":27.0482,"h":27.0482,"l":27.0482,"n":14,"o":27.0482,"t":"2026-05-22T04:00:00Z","v":123,"vw":27.0482},{"c":27.4678,"h":27.4678,"l":27.3199,"n":27,"o":27.32,"t":"2026-05-26T04:00:00Z","v":405,"vw":27.31995},{"c":27.2688,"h":27.34,"l":27.22,"n":74,"o":27.2299,"t":"2026-05-27T04:00:00Z","v":1154,"vw":27.246633},{"c":27.6885,"h":27.74,"l":27.23,"n":14,"o":27.23,"t":"2026-05-28T04:00:00Z","v":515,"vw":27.575354},{"c":27.1031,"h":27.51,"l":27.1,"n":63,"o":27.51,"t":"2026-05-29T04:00:00Z","v":52785,"vw":27.188121},{"c":27.4449,"h":27.525,"l":27,"n":30,"o":27,"t":"2026-06-01T04:00:00Z","v":866,"vw":27.304},{"c":27.3226,"h":27.51,"l":27.3226,"n":15,"o":27.37,"t":"2026-06-02T04:00:00Z","v":484,"vw":27.411176},{"c":26.5707,"h":26.97,"l":26.47,"n":22,"o":26.97,"t":"2026-06-03T04:00:00Z","v":19243,"vw":26.472655},{"c":26.7667,"h":26.86,"l":26.7667,"n":14,"o":26.86,"t":"2026-06-04T04:00:00Z","v":220,"vw":26.86},{"c":25.4215,"h":25.4215,"l":25.4215,"n":10,"o":25.4215,"t":"2026-06-05T04:00:00Z","v":59,"vw":25.4215},{"c":25.6648,"h":25.6648,"l":25.56,"n":29,"o":25.56,"t":"2026-06-08T04:00:00Z","v":308,"vw":25.56},{"c":25.2334,"h":25.2334,"l":25.2334,"n":20,"o":25.2334,"t":"2026-06-09T04:00:00Z","v":282,"vw":25.2334},{"c":24.5623,"h":24.86,"l":24.54,"n":17,"o":24.86,"t":"2026-06-10T04:00:00Z","v":478,"vw":24.628333},{"c":25.0732,"h":25.0732,"l":24.35,"n":27,"o":24.62,"t":"2026-06-11T04:00:00Z","v":1119,"vw":24.69298},{"c":24.9012,"h":24.9012,"l":24.9012,"n":21,"o":24.9012,"t":"2026-06-12T04:00:00Z","v":90,"vw":24.9012},{"c":25.3358,"h":25.43,"l":25.3358,"n":34,"o":25.43,"t":"2026-06-15T04:00:00Z","v":6452,"vw":25.428795},{"c":25.0634,"h":25.0634,"l":25.0634,"n":19,"o":25.0634,"t":"2026-06-16T04:00:00Z","v":116,"vw":25.0634},{"c":24.5693,"h":24.5693,"l":24.5693,"n":33,"o":24.5693,"t":"2026-06-17T04:00:00Z","v":344,"vw":24.5693},{"c":25.1,"h":25.1,"l":25.1,"n":36,"o":25.1,"t":"2026-06-18T04:00:00Z","v":15344,"vw":25.1},{"c":24.7936,"h":24.87,"l":24.7936,"n":23,"o":24.87,"t":"2026-06-22T04:00:00Z","v":339,"vw":24.87},{"c":24.132,"h":24.132,"l":24.11,"n":20,"o":24.11,"t":"2026-06-23T04:00:00Z","v":329,"vw":24.11},{"c":23.9582,"h":24.275,"l":23.9582,"n":18,"o":24.275,"t":"2026-06-24T04:00:00Z","v":20940,"vw":24.021222},{"c":24.0278,"h":24.13,"l":23.94,"n":30,"o":24.13,"t":"2026-06-25T04:00:00Z","v":519,"vw":24.015099},{"c":24.1205,"h":24.1205,"l":24.1205,"n":9,"o":24.1205,"t":"2026-06-26T04:00:00Z","v":63,"vw":24.1205},{"c":24.7143,"h":24.7143,"l":24.7143,"n":21,"o":24.7143,"t":"2026-06-29T04:00:00Z","v":180,"vw":24.7143},{"c":25.7263,"h":25.7263,"l":25.58,"n":15,"o":25.58,"t":"2026-06-30T04:00:00Z","v":19600,"vw":25.58},{"c":25.897,"h":26.0301,"l":25.897,"n":37,"o":26.03,"t":"2026-07-01T04:00:00Z","v":674,"vw":26.03005},{"c":25.3952,"h":25.75,"l":25.3499,"n":33,"o":25.75,"t":"2026-07-02T04:00:00Z","v":361,"vw":25.54995},{"c":25.8599,"h":26.045,"l":25.8599,"n":25,"o":26.045,"t":"2026-07-06T04:00:00Z","v":255,"vw":26.045},{"c":24.8714,"h":24.8714,"l":24.8714,"n":22,"o":24.8714,"t":"2026-07-07T04:00:00Z","v":35,"vw":24.8714},{"c":24.6893,"h":24.6893,"l":24.65,"n":30,"o":24.65,"t":"2026-07-08T04:00:00Z","v":809,"vw":24.656061},{"c":24.8425,"h":24.8425,"l":24.8425,"n":18,"o":24.8425,"t":"2026-07-09T04:00:00Z","v":151,"vw":24.8425},{"c":24.9852,"h":24.9852,"l":24.9852,"n":10,"o":24.9852,"t":"2026-07-10T04:00:00Z","v":30,"vw":24.9852},{"c":24.5142,"h":24.5142,"l":24.5142,"n":13,"o":24.5142,"t":"2026-07-13T04:00:00Z","v":101,"vw":24.5142},{"c":24.6428,"h":24.6428,"l":24.54,"n":21,"o":24.54,"t":"2026-07-14T04:00:00Z","v":800,"vw":24.55604},{"c":24.5468,"h":24.5468,"l":24.5468,"n":16,"o":24.5468,"t":"2026-07-15T04:00:00Z","v":114,"vw":24.5468},{"c":24.1762,"h":24.1762,"l":24.1762,"n":26,"o":24.1762,"t":"2026-07-16T04:00:00Z","v":68,"vw":24.1762},{"c":23.8036,"h":23.8036,"l":23.8036,"n":26,"o":23.8036,"t":"2026-07-17T04:00:00Z","v":85,"vw":23.8036},{"c":23.9052,"h":23.97,"l":23.9052,"n":25,"o":23.97,"t":"2026-07-20T04:00:00Z","v":218,"vw":23.97},{"c":24.1512,"h":24.1512,"l":24.1512,"n":20,"o":24.1512,"t":"2026-07-21T04:00:00Z","v":131,"vw":24.1512},{"c":23.9769,"h":24.095,"l":23.9769,"n":26,"o":24.095,"t":"2026-07-22T04:00:00Z","v":358,"vw":24.095},{"c":23.2012,"h":23.2012,"l":23.2012,"n":36,"o":23.2012,"t":"2026-07-23T04:00:00Z","v":146,"vw":23.2012},{"c":23.078,"h":23.3,"l":23.078,"n":33,"o":23.235,"t":"2026-07-24T04:00:00Z","v":368,"vw":23.2675},{"c":23.2735,"h":23.2735,"l":23.2735,"n":23,"o":23.2735,"t":"2026-07-27T04:00:00Z","v":159,"vw":23.2735},{"c":23.4532,"h":23.4532,"l":22.87,"n":44,"o":22.87,"t":"2026-07-28T04:00:00Z","v":345,"vw":22.87},{"c":22.783,"h":22.783,"l":22.783,"n":21,"o":22.783,"t":"2026-07-29T04:00:00Z","v":53,"vw":22.783},{"c":23.3291,"h":23.3291,"l":23.14,"n":53,"o":23.14,"t":"2026-07-30T04:00:00Z","v":303,"vw":23.14},{"c":24.0954,"h":24.0954,"l":23.66,"n":35,"o":23.66,"t":"2026-07-31T04:00:00Z","v":488,"vw":23.791667},{"c":24.8989,"h":24.8989,"l":24.8989,"n":31,"o":24.8989,"t":"2026-08-03T04:00:00Z","v":253,"vw":24.8989},{"c":25.5889,"h":25.5889,"l":25.5889,"n":31,"o":25.5889,"t":"2026-08-04T04:00:00Z","v":172,"vw":25.5889},{"c":25.2252,"h":25.2252,"l":25.2252,"n":29,"o":25.2252,"t":"2026-08-05T04:00:00Z","v":180,"vw":25.2252},{"c":25.1275,"h":25.1275,"l":25.1275,"n":18,"o":25.1275,"t":"2026-08-06T04:00:00Z","v":34,"vw":25.1275},{"c":25.6358,"h":25.6358,"l":25.6358,"n":19,"o":25.6358,"t":"2026-08-07T04:00:00Z","v":154,"vw":25.6358},{"c":25.706,"h":25.706,"l":25.706,"n":26,"o":25.706,"t":"2026-08-10T04:00:00Z","v":132,"vw":25.706},{"c":25.8571,"h":25.8571,"l":25.8571,"n":26,"o":25.8571,"t":"2026-08-11T04:00:00Z","v":221,"vw":25.8571},{"c":25.6125,"h":25.6125,"l":25.6125,"n":25,"o":25.6125,"t":"2026-08-12T04:00:00Z","v":111,"vw":25.6125},{"c":25.9371,"h":25.9371,"l":25.7,"n":31,"o":25.7,"t":"2026-08-13T04:00:00Z","v":184,"vw":25.7},{"c":25.9548,"h":25.9548,"l":25.95,"n":26,"o":25.95,"t":"2026-08-14T04:00:00Z","v":315,"vw":25.95},{"c":25.7455,"h":25.77,"l":25.7455,"n":45,"o":25.77,"t":"2026-08-17T04:00:00Z","v":696,"vw":25.76464},{"c":24.9761,"h":24.9761,"l":24.9761,"n":21,"o":24.9761,"t":"2026-08-18T04:00:00Z","v":96,"vw":24.9761},{"c":25.0007,"h":25.07,"l":25.0007,"n":26,"o":25.07,"t":"2026-08-19T04:00:00Z","v":390,"vw":25.07},{"c":24.619,"h":24.619,"l":24.619,"n":21,"o":24.619,"t":"2026-08-20T04:00:00Z","v":124,"vw":24.619},{"c":25.0172,"h":25.09,"l":25.0172,"n":28,"o":25.09,"t":"2026-08-21T04:00:00Z","v":220,"vw":25.09},{"c":24.3677,"h":24.61,"l":24.3677,"n":26,"o":24.61,"t":"2026-08-24T04:00:00Z","v":224,"vw":24.61},{"c":24.6125,"h":24.6125,"l":24.49,"n":23,"o":24.49,"t":"2026-08-25T04:00:00Z","v":456,"vw":24.49},{"c":24.5117,"h":24.5117,"l":24.5117,"n":26,"o":24.5117,"t":"2026-08-26T04:00:00Z","v":163,"vw":24.5117},{"c":25.0052,"h":25.0052,"l":25.0052,"n":33,"o":25.0052,"t":"2026-08-27T04:00:00Z","v":233,"vw":25.0052},{"c":24.7983,"h":25,"l":24.7983,"n":24,"o":25,"t":"2026-08-28T04:00:00Z","v":207,"vw":25},{"c":24.8675,"h":24.8675,"l":24.8675,"n":20,"o":24.8675,"t":"2026-08-31T04:00:00Z","v":81,"vw":24.8675},{"c":24.3621,"h":24.3621,"l":24.3621,"n":26,"o":24.3621,"t":"2026-09-01T04:00:00Z","v":383,"vw":24.3621},{"c":24.75,"h":24.75,"l":24.75,"n":18,"o":24.75,"t":"2026-09-02T04:00:00Z","v":159,"vw":24.75},{"c":24.9786,"h":24.9786,"l":24.9,"n":24,"o":24.9,"t":"2026-09-03T04:00:00Z","v":234,"vw":24.9},{"c":24.7334,"h":24.7334,"l":24.7334,"n":20,"o":24.7334,"t":"2026-09-04T04:00:00Z","v":31,"vw":24.7334},{"c":24.4949,"h":24.65,"l":24.4949,"n":36,"o":24.6366,"t":"2026-09-08T04:00:00Z","v":2145,"vw":24.643415},{"c":24.155,"h":24.155,"l":24.155,"n":26,"o":24.155,"t":"2026-09-09T04:00:00Z","v":308,"vw":24.155},{"c":23.9686,"h":24.15,"l":23.87,"n":43,"o":24.15,"t":"2026-09-10T04:00:00Z","v":6459,"vw":23.896533},{"c":24.2436,"h":24.2857,"l":24.2436,"n":28,"o":24.2857,"t":"2026-09-11T04:00:00Z","v":190,"vw":24.2857},{"c":24.1018,"h":24.1018,"l":24,"n":44,"o":24,"t":"2026-09-14T04:00:00Z","v":8195,"vw":24.069184},{"c":23.8986,"h":24.04,"l":23.8986,"n":18,"o":24.04,"t":"2026-09-15T04:00:00Z","v":271,"vw":24.04},{"c":23.7368,"h":23.7368,"l":23.59,"n":20,"o":23.59,"t":"2026-09-16T04:00:00Z","v":721,"vw":23.59},{"c":24.2078,"h":24.2078,"l":24.17,"n":20,"o":24.17,"t":"2026-09-17T04:00:00Z","v":643,"vw":24.17005},{"c":24.1044,"h":24.1044,"l":24.05,"n":27,"o":24.05,"t":"2026-09-18T04:00:00Z","v":278,"vw":24.05},{"c":24.4994,"h":24.539,"l":24.49,"n":35,"o":24.49,"t":"2026-09-21T04:00:00Z","v":562,"vw":24.5145},{"c":24.5058,"h":24.5058,"l":24.5058,"n":19,"o":24.5058,"t":"2026-09-22T04:00:00Z","v":147,"vw":24.5058},{"c":24.1507,"h":24.17,"l":24.1507,"n":25,"o":24.17,"t":"2026-09-23T04:00:00Z","v":271,"vw":24.17},{"c":24.045,"h":24.045,"l":24.045,"n":32,"o":24.045,"t":"2026-09-24T04:00:00Z","v":256,"vw":24.045},{"c":24.1149,"h":24.1149,"l":24.1149,"n":26,"o":24.1149,"t":"2026-09-25T04:00:00Z","v":101,"vw":24.1149},{"c":23.6878,"h":23.6878,"l":23.6878,"n":31,"o":23.6878,"t":"2026-09-28T04:00:00Z","v":252,"vw":23.6878},{"c":23.6383,"h":23.6383,"l":23.6383,"n":21,"o":23.6383,"t":"2026-09-29T04:00:00Z","v":49,"vw":23.6383},{"c":23.7491,"h":23.91,"l":23.7491,"n":27,"o":23.81,"t":"2026-09-30T04:00:00Z","v":661,"vw":23.875},{"c":23.8469,"h":23.8469,"l":23.8469,"n":23,"o":23.8469,"t":"2026-10-01T04:00:00Z","v":107,"vw":23.8469},{"c":24.07,"h":24.125,"l":24.07,"n":24,"o":24.125,"t":"2026-10-02T04:00:00Z","v":161,"vw":24.125},{"c":24.3689,"h":24.3689,"l":24.27,"n":16,"o":24.27,"t":"2026-10-05T04:00:00Z","v":125,"vw":24.27},{"c":24.4144,"h":24.4144,"l":24.4144,"n":20,"o":24.4144,"t":"2026-10-06T04:00:00Z","v":41,"vw":24.4144},{"c":24.0456,"h":24.0456,"l":24.0456,"n":33,"o":24.0456,"t":"2026-10-07T04:00:00Z","v":112,"vw":24.0456},{"c":23.74,"h":23.74,"l":23.74,"n":31,"o":23.74,"t":"2026-10-08T04:00:00Z","v":206,"vw":23.74},{"c":24.0887,"h":24.0887,"l":24.0887,"n":20,"o":24.0887,"t":"2026-10-09T04:00:00Z","v":72,"vw":24.0887},{"c":23.7838,"h":23.7838,"l":23.7,"n":33,"o":23.76,"t":"2026-10-12T04:00:00Z","v":39995,"vw":23.742333},{"c":23.6059,"h":23.6059,"l":23.6059,"n":15,"o":23.6059,"t":"2026-10-13T04:00:00Z","v":53,"vw":23.6059},{"c":22.8522,"h":23,"l":22.76,"n":18,"o":23,"t":"2026-10-14T04:00:00Z","v":381,"vw":22.92381},{"c":23.0846,"h":23.0846,"l":22.5,"n":36,"o":22.5,"t":"2026-10-15T04:00:00Z","v":4500,"vw":22.885927},{"c":22.4194,"h":22.4194,"l":22.4194,"n":12,"o":22.4194,"t":"2026-10-16T04:00:00Z","v":82,"vw":22.4194},{"c":22.6759,"h":22.6759,"l":22.6759,"n":17,"o":22.6759,"t":"2026-10-19T04:00:00Z","v":164,"vw":22.6759},{"c":22.8227,"h":22.8227,"l":22.8227,"n":13,"o":22.8227,"t":"2026-10-20T04:00:00Z","v":141,"vw":22.8227},{"c":23.0053,"h":23.05,"l":23.0053,"n":13,"o":23.05,"t":"2026-10-21T04:00:00Z","v":170,"vw":23.05},{"c":22.5683,"h":22.74,"l":22.5683,"n":25,"o":22.74,"t":"2026-10-22T04:00:00Z","v":305,"vw":22.74}],"volatilityBars":[{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-09-23T16:00:00Z","v":200,"vw":24.17},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-09-30T13:30:00Z","v":100,"vw":23.81},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-09-30T15:45:00Z","v":200,"vw":23.87},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-30T16:00:00Z","v":200,"vw":23.91},{"c":24.125,"h":24.125,"l":24.125,"n":1,"o":24.125,"t":"2026-10-02T14:00:00Z","v":125,"vw":24.125},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-05T14:30:00Z","v":104,"vw":24.27},{"c":23.7,"h":23.76,"l":23.7,"n":22,"o":23.76,"t":"2026-10-12T19:45:00Z","v":39949,"vw":23.742333},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-14T16:00:00Z","v":215,"vw":23},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-14T18:00:00Z","v":100,"vw":22.76},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-15T13:30:00Z","v":207,"vw":22.5},{"c":22.91,"h":22.91,"l":22.85,"n":4,"o":22.85,"t":"2026-10-15T17:30:00Z","v":4022,"vw":22.901049},{"c":23.065,"h":23.065,"l":23.065,"n":1,"o":23.065,"t":"2026-10-15T19:45:00Z","v":100,"vw":23.065},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T16:45:00Z","v":100,"vw":23.05},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-22T13:30:00Z","v":101,"vw":22.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":30.472222612747583,"iv":0.9087256571606693,"gamma":0.04064318465709727,"theta":-0.023723714427070827,"vega":0.01474381551905479,"rho":0.002292507230853887,"breakevenPct":36.79463057805675},{"delta":0.2,"premium":0.4,"strike":26.60253271027762,"iv":0.6158153006320184,"gamma":0.07235969006706375,"theta":-0.019471837928919798,"vega":0.017693606258340353,"rho":0.003136822674021825,"breakevenPct":19.648058162456273},{"delta":0.25,"premium":0.4413793253812576,"strike":25.172413492374847,"iv":0.5027720966304899,"gamma":0.10025564652347395,"theta":-0.01820440995393617,"vega":0.02006844870725369,"rho":0.003953885442563943,"breakevenPct":13.494560147446215},{"delta":0.3,"premium":0.49533948357448043,"strike":24.39547355234026,"iv":0.44206966092438854,"gamma":0.12526077344219982,"theta":-0.017567150282061263,"vega":0.021882309937177713,"rho":0.004764999690558456,"breakevenPct":10.291041132538737},{"delta":0.35,"premium":0.5519408169203648,"strike":23.820394553864237,"iv":0.39606235436398274,"gamma":0.1481895310084,"theta":-0.01691243776050444,"vega":0.02323518266171532,"rho":0.0055768252809325425,"breakevenPct":7.9936697526379845},{"delta":0.4,"premium":0.6122312736835803,"strike":23.418458175442797,"iv":0.3636728139913883,"gamma":0.16857359859803706,"theta":-0.016265099484026622,"vega":0.024123547617923635,"rho":0.006389178183553158,"breakevenPct":6.479838752260371},{"delta":0.45,"premium":0.6725217304467959,"strike":23.016521797021362,"iv":0.33128327361879395,"gamma":0.18895766618767407,"theta":-0.015617761207548807,"vega":0.025011912574131944,"rho":0.007201531086173771,"breakevenPct":4.96600775188276},{"delta":0.5,"premium":0.7702017480418613,"strike":22.761995629895345,"iv":0.3204907628549607,"gamma":0.19303347887010697,"theta":-0.01506964828048838,"vega":0.02458469458320941,"rho":0.008009722342595072,"breakevenPct":4.271023417524615},{"delta":0.55,"premium":0.8694845662692681,"strike":22.51378858432683,"iv":0.31062406485660216,"gamma":0.19641019585052816,"theta":-0.014525788905736465,"vega":0.02410108071245716,"rho":0.00881773519924351,"breakevenPct":3.6111410721946147},{"delta":0.6,"premium":0.9687673844966747,"strike":22.265581538758312,"iv":0.3007573668582436,"gamma":0.19978691283094935,"theta":-0.01398192953098455,"vega":0.023617466841704907,"rho":0.009625748055891949,"breakevenPct":2.951258726864615},{"delta":0.65,"premium":1.0680502027240815,"strike":22.017374493189795,"iv":0.2908906688598851,"gamma":0.2031636298113705,"theta":-0.013438070156232634,"vega":0.023133852970952655,"rho":0.010433760912540389,"breakevenPct":2.2913763815346133},{"delta":0.7,"premium":1.244178794178794,"strike":21.758316008316008,"iv":0.2868164241164241,"gamma":0.18747302494802495,"theta":-0.012384927234927236,"vega":0.021094022869022868,"rho":0.011196575824651035,"breakevenPct":1.9239145283198156},{"delta":0.75,"premium":1.426091476091476,"strike":21.49844074844075,"iv":0.2831781704781705,"gamma":0.17034724532224532,"theta":-0.011293451143451143,"vega":0.01893705821205821,"rho":0.011955988740936258,"breakevenPct":1.5784628196728274},{"delta":0.8,"premium":1.6080041580041582,"strike":21.238565488565488,"iv":0.27953991683991686,"gamma":0.15322146569646566,"theta":-0.010201975051975051,"vega":0.01678009355509355,"rho":0.01271540165722148,"breakevenPct":1.2330111110258395},{"delta":0.85,"premium":1.8237467866323906,"strike":20.947300771208226,"iv":0.2786452442159383,"gamma":0.13400077120822623,"theta":-0.009089331619537275,"vega":0.014494344473007714,"rho":0.013451602581585599,"breakevenPct":0.8983731953253675},{"delta":0.9,"premium":2.4182197943444734,"strike":20.304627249357324,"iv":0.30846529562982006,"gamma":0.09132724935732645,"theta":-0.007739717223650385,"vega":0.01076683804627249,"rho":0.01392794242566226,"breakevenPct":0.6847970104163708}],"put":[{"delta":0.1,"premium":0.4,"strike":15.731761810131564,"iv":1.1616863263968193,"gamma":0.02400529780600484,"theta":-0.022102691845749086,"vega":0.011094302857411436,"rho":-0.002125256781768675,"breakevenPct":32.065056693984204},{"delta":0.15,"premium":0.4,"strike":18.63417216120443,"iv":0.7443029065864358,"gamma":0.05006678434117131,"theta":-0.01856954701569774,"vega":0.01472875652721171,"rho":-0.003051127737725075,"breakevenPct":19.20449408593279},{"delta":0.2,"premium":0.4297331755981102,"strike":20.063109007974802,"iv":0.5651396021144651,"gamma":0.07856897641725337,"theta":-0.01678624823524082,"vega":0.017679368389573364,"rho":-0.004004032830124714,"breakevenPct":13.004631131380338},{"delta":0.25,"premium":0.4876221003130519,"strike":20.83496133750736,"iv":0.4854708711960403,"gamma":0.10416395472798248,"theta":-0.016137181375005222,"vega":0.02003801769323831,"rho":-0.004974926385126278,"breakevenPct":9.841063628211666},{"delta":0.3,"premium":0.5452690262660963,"strike":21.36215221012877,"iv":0.4316318739018106,"gamma":0.12883366580620564,"theta":-0.01533410504685533,"vega":0.021744923579352687,"rho":-0.005944191955817949,"breakevenPct":7.7605172571143},{"delta":0.35,"premium":0.6028501344003311,"strike":21.822801075202648,"iv":0.3848179403486023,"gamma":0.1532517265429888,"theta":-0.014489141862860929,"vega":0.023274570995918037,"rho":-0.0069130147540942015,"breakevenPct":5.974526478280079},{"delta":0.4,"premium":0.6927053218938548,"strike":22.16926330473464,"iv":0.3607147537224229,"gamma":0.16751190185983994,"theta":-0.014000919735712934,"vega":0.024004660265616165,"rho":-0.007882610092358433,"breakevenPct":4.837502236141926},{"delta":0.45,"premium":0.802736672260128,"strike":22.44434168065032,"iv":0.35080920613221667,"gamma":0.1754218681314161,"theta":-0.013735714525211962,"vega":0.024234905210776373,"rho":-0.00885268838452662,"breakevenPct":4.106179870038098},{"delta":0.5,"premium":0.9127680226264012,"strike":22.719420056566005,"iv":0.3409036585420104,"gamma":0.18333183440299228,"theta":-0.01347050931471099,"vega":0.024465150155936585,"rho":-0.009822766676694804,"breakevenPct":3.37485750393427},{"delta":0.55,"premium":1.0227993729926745,"strike":22.994498432481688,"iv":0.3309981109518041,"gamma":0.19124180067456847,"theta":-0.01320530410421002,"vega":0.024695395101096796,"rho":-0.010792844968862993,"breakevenPct":2.6435351378304413},{"delta":0.6,"premium":1.2181950934579437,"strike":23.286214953271028,"iv":0.3312579439252336,"gamma":0.18281355140186917,"theta":-0.012427219626168225,"vega":0.023641004672897196,"rho":-0.011815945845897818,"breakevenPct":2.2167382575865946},{"delta":0.65,"premium":1.4153329439252338,"strike":23.578271028037385,"iv":0.3317252336448598,"gamma":0.1740518691588785,"theta":-0.011638668224299065,"vega":0.022560397196261683,"rho":-0.012840128816501352,"breakevenPct":1.7961561831766242},{"delta":0.7,"premium":1.6124707943925234,"strike":23.87032710280374,"iv":0.33219252336448596,"gamma":0.16529018691588784,"theta":-0.010850116822429907,"vega":0.02147978971962617,"rho":-0.013864311787104882,"breakevenPct":1.3755741087666546},{"delta":0.75,"premium":1.95129132231405,"strike":24.287190082644628,"iv":0.3438876033057851,"gamma":0.14752871900826442,"theta":-0.009983057851239669,"vega":0.019707644628099173,"rho":-0.01499166412737988,"breakevenPct":1.0297684791030843},{"delta":0.8,"premium":2.403254132231406,"strike":24.803719008264462,"iv":0.36454876033057854,"gamma":0.12258037190082641,"theta":-0.009053305785123965,"vega":0.017383264462809914,"rho":-0.01620140351825583,"breakevenPct":0.7436764132298046},{"delta":0.85,"premium":3.1976215644820303,"strike":25.6553911205074,"iv":0.4089052854122622,"gamma":0.09179978858350951,"theta":-0.00811014799154334,"vega":0.0145338266384778,"rho":-0.017677623977962888,"breakevenPct":0.4897597248114812},{"delta":0.9,"premium":8.050000000000011,"strike":30.50000000000001,"iv":0.7742500000000007,"gamma":0.03634999999999995,"theta":-0.012100000000000007,"vega":0.010999999999999996,"rho":-0.02232321937953936,"breakevenPct":0.5241865802918314}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":30.472222612747583,"iv":0.9087256571606693,"gamma":0.04064318465709727,"theta":-0.023723714427070827,"vega":0.01474381551905479,"rho":0.002292507230853887,"breakevenPct":36.79463057805675},{"delta":0.2,"premium":0.4,"strike":26.60253271027762,"iv":0.6158153006320184,"gamma":0.07235969006706375,"theta":-0.019471837928919798,"vega":0.017693606258340353,"rho":0.003136822674021825,"breakevenPct":19.648058162456273},{"delta":0.25,"premium":0.4413793253812576,"strike":25.172413492374847,"iv":0.5027720966304899,"gamma":0.10025564652347395,"theta":-0.01820440995393617,"vega":0.02006844870725369,"rho":0.003953885442563943,"breakevenPct":13.494560147446215},{"delta":0.3,"premium":0.49533948357448043,"strike":24.39547355234026,"iv":0.44206966092438854,"gamma":0.12526077344219982,"theta":-0.017567150282061263,"vega":0.021882309937177713,"rho":0.004764999690558456,"breakevenPct":10.291041132538737},{"delta":0.35,"premium":0.5519408169203648,"strike":23.820394553864237,"iv":0.39606235436398274,"gamma":0.1481895310084,"theta":-0.01691243776050444,"vega":0.02323518266171532,"rho":0.0055768252809325425,"breakevenPct":7.9936697526379845},{"delta":0.4,"premium":0.6122312736835803,"strike":23.418458175442797,"iv":0.3636728139913883,"gamma":0.16857359859803706,"theta":-0.016265099484026622,"vega":0.024123547617923635,"rho":0.006389178183553158,"breakevenPct":6.479838752260371},{"delta":0.45,"premium":0.6725217304467959,"strike":23.016521797021362,"iv":0.33128327361879395,"gamma":0.18895766618767407,"theta":-0.015617761207548807,"vega":0.025011912574131944,"rho":0.007201531086173771,"breakevenPct":4.96600775188276},{"delta":0.5,"premium":0.7702017480418613,"strike":22.761995629895345,"iv":0.3204907628549607,"gamma":0.19303347887010697,"theta":-0.01506964828048838,"vega":0.02458469458320941,"rho":0.008009722342595072,"breakevenPct":4.271023417524615},{"delta":0.55,"premium":0.8694845662692681,"strike":22.51378858432683,"iv":0.31062406485660216,"gamma":0.19641019585052816,"theta":-0.014525788905736465,"vega":0.02410108071245716,"rho":0.00881773519924351,"breakevenPct":3.6111410721946147},{"delta":0.6,"premium":0.9687673844966747,"strike":22.265581538758312,"iv":0.3007573668582436,"gamma":0.19978691283094935,"theta":-0.01398192953098455,"vega":0.023617466841704907,"rho":0.009625748055891949,"breakevenPct":2.951258726864615},{"delta":0.65,"premium":1.0680502027240815,"strike":22.017374493189795,"iv":0.2908906688598851,"gamma":0.2031636298113705,"theta":-0.013438070156232634,"vega":0.023133852970952655,"rho":0.010433760912540389,"breakevenPct":2.2913763815346133},{"delta":0.7,"premium":1.244178794178794,"strike":21.758316008316008,"iv":0.2868164241164241,"gamma":0.18747302494802495,"theta":-0.012384927234927236,"vega":0.021094022869022868,"rho":0.011196575824651035,"breakevenPct":1.9239145283198156},{"delta":0.75,"premium":1.426091476091476,"strike":21.49844074844075,"iv":0.2831781704781705,"gamma":0.17034724532224532,"theta":-0.011293451143451143,"vega":0.01893705821205821,"rho":0.011955988740936258,"breakevenPct":1.5784628196728274},{"delta":0.8,"premium":1.6080041580041582,"strike":21.238565488565488,"iv":0.27953991683991686,"gamma":0.15322146569646566,"theta":-0.010201975051975051,"vega":0.01678009355509355,"rho":0.01271540165722148,"breakevenPct":1.2330111110258395},{"delta":0.85,"premium":1.8237467866323906,"strike":20.947300771208226,"iv":0.2786452442159383,"gamma":0.13400077120822623,"theta":-0.009089331619537275,"vega":0.014494344473007714,"rho":0.013451602581585599,"breakevenPct":0.8983731953253675},{"delta":0.9,"premium":2.4182197943444734,"strike":20.304627249357324,"iv":0.30846529562982006,"gamma":0.09132724935732645,"theta":-0.007739717223650385,"vega":0.01076683804627249,"rho":0.01392794242566226,"breakevenPct":0.6847970104163708}],"put":[{"delta":0.1,"premium":0.4,"strike":15.731761810131564,"iv":1.1616863263968193,"gamma":0.02400529780600484,"theta":-0.022102691845749086,"vega":0.011094302857411436,"rho":-0.002125256781768675,"breakevenPct":32.065056693984204},{"delta":0.15,"premium":0.4,"strike":18.63417216120443,"iv":0.7443029065864358,"gamma":0.05006678434117131,"theta":-0.01856954701569774,"vega":0.01472875652721171,"rho":-0.003051127737725075,"breakevenPct":19.20449408593279},{"delta":0.2,"premium":0.4297331755981102,"strike":20.063109007974802,"iv":0.5651396021144651,"gamma":0.07856897641725337,"theta":-0.01678624823524082,"vega":0.017679368389573364,"rho":-0.004004032830124714,"breakevenPct":13.004631131380338},{"delta":0.25,"premium":0.4876221003130519,"strike":20.83496133750736,"iv":0.4854708711960403,"gamma":0.10416395472798248,"theta":-0.016137181375005222,"vega":0.02003801769323831,"rho":-0.004974926385126278,"breakevenPct":9.841063628211666},{"delta":0.3,"premium":0.5452690262660963,"strike":21.36215221012877,"iv":0.4316318739018106,"gamma":0.12883366580620564,"theta":-0.01533410504685533,"vega":0.021744923579352687,"rho":-0.005944191955817949,"breakevenPct":7.7605172571143},{"delta":0.35,"premium":0.6028501344003311,"strike":21.822801075202648,"iv":0.3848179403486023,"gamma":0.1532517265429888,"theta":-0.014489141862860929,"vega":0.023274570995918037,"rho":-0.0069130147540942015,"breakevenPct":5.974526478280079},{"delta":0.4,"premium":0.6927053218938548,"strike":22.16926330473464,"iv":0.3607147537224229,"gamma":0.16751190185983994,"theta":-0.014000919735712934,"vega":0.024004660265616165,"rho":-0.007882610092358433,"breakevenPct":4.837502236141926},{"delta":0.45,"premium":0.802736672260128,"strike":22.44434168065032,"iv":0.35080920613221667,"gamma":0.1754218681314161,"theta":-0.013735714525211962,"vega":0.024234905210776373,"rho":-0.00885268838452662,"breakevenPct":4.106179870038098},{"delta":0.5,"premium":0.9127680226264012,"strike":22.719420056566005,"iv":0.3409036585420104,"gamma":0.18333183440299228,"theta":-0.01347050931471099,"vega":0.024465150155936585,"rho":-0.009822766676694804,"breakevenPct":3.37485750393427},{"delta":0.55,"premium":1.0227993729926745,"strike":22.994498432481688,"iv":0.3309981109518041,"gamma":0.19124180067456847,"theta":-0.01320530410421002,"vega":0.024695395101096796,"rho":-0.010792844968862993,"breakevenPct":2.6435351378304413},{"delta":0.6,"premium":1.2181950934579437,"strike":23.286214953271028,"iv":0.3312579439252336,"gamma":0.18281355140186917,"theta":-0.012427219626168225,"vega":0.023641004672897196,"rho":-0.011815945845897818,"breakevenPct":2.2167382575865946},{"delta":0.65,"premium":1.4153329439252338,"strike":23.578271028037385,"iv":0.3317252336448598,"gamma":0.1740518691588785,"theta":-0.011638668224299065,"vega":0.022560397196261683,"rho":-0.012840128816501352,"breakevenPct":1.7961561831766242},{"delta":0.7,"premium":1.6124707943925234,"strike":23.87032710280374,"iv":0.33219252336448596,"gamma":0.16529018691588784,"theta":-0.010850116822429907,"vega":0.02147978971962617,"rho":-0.013864311787104882,"breakevenPct":1.3755741087666546},{"delta":0.75,"premium":1.95129132231405,"strike":24.287190082644628,"iv":0.3438876033057851,"gamma":0.14752871900826442,"theta":-0.009983057851239669,"vega":0.019707644628099173,"rho":-0.01499166412737988,"breakevenPct":1.0297684791030843},{"delta":0.8,"premium":2.403254132231406,"strike":24.803719008264462,"iv":0.36454876033057854,"gamma":0.12258037190082641,"theta":-0.009053305785123965,"vega":0.017383264462809914,"rho":-0.01620140351825583,"breakevenPct":0.7436764132298046},{"delta":0.85,"premium":3.1976215644820303,"strike":25.6553911205074,"iv":0.4089052854122622,"gamma":0.09179978858350951,"theta":-0.00811014799154334,"vega":0.0145338266384778,"rho":-0.017677623977962888,"breakevenPct":0.4897597248114812},{"delta":0.9,"premium":8.050000000000011,"strike":30.50000000000001,"iv":0.7742500000000007,"gamma":0.03634999999999995,"theta":-0.012100000000000007,"vega":0.010999999999999996,"rho":-0.02232321937953936,"breakevenPct":0.5241865802918314}]}},"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"}}