{"symbol":"CMAG","url":"https://intraalpha.com/companies/CMAG","capturedAt":"2026-10-22T04:41:38.966Z","state":"ready","quote":{"symbol":"CMAG","last_price":27.1313,"prev_close":26.886,"regular_close":27.1313,"change":0.2453,"change_pct":0.9124,"regular_change":0.2453,"regular_change_pct":0.9124,"extended_change":0,"extended_change_pct":0,"bid":13.34,"ask":51.2,"bid_size":100,"ask_size":100,"volume":3494,"vwap":27.00807,"open":26.915,"high":27.1313,"low":26.89,"close":27.1313,"trade_count":43,"last_trade_at":"2026-10-22T00:00:01.621073491Z","last_quote_at":"2026-10-22T00:00:00.036532443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:35.676674769-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2712000,"holdings_count":15},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/CMAG/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T04:32:48.919543+00:00"},"optionObservedAt":"2026-10-21T19:55:02.515Z","bars":[{"c":27.0101,"h":27.0101,"l":27.01,"n":3,"o":27.01,"t":"2026-10-15T13:40:00Z","v":450,"vw":27.01005},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-15T14:00:00Z","v":101,"vw":27.04},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-15T14:20:00Z","v":100,"vw":27.08},{"c":27.065,"h":27.065,"l":27.065,"n":5,"o":27.065,"t":"2026-10-15T14:25:00Z","v":365,"vw":27.065},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-15T14:35:00Z","v":100,"vw":27.05},{"c":27.155,"h":27.155,"l":27.155,"n":2,"o":27.155,"t":"2026-10-15T15:20:00Z","v":502,"vw":27.155},{"c":27.02,"h":27.02,"l":27.02,"n":4,"o":27.02,"t":"2026-10-16T14:10:00Z","v":545,"vw":27.02},{"c":26.71,"h":26.74,"l":26.71,"n":2,"o":26.74,"t":"2026-10-16T17:10:00Z","v":1241,"vw":26.712417},{"c":26.735,"h":26.735,"l":26.71,"n":2,"o":26.71,"t":"2026-10-16T17:20:00Z","v":200,"vw":26.7225},{"c":26.805,"h":26.805,"l":26.805,"n":2,"o":26.805,"t":"2026-10-16T17:40:00Z","v":103,"vw":26.805},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-16T18:20:00Z","v":100,"vw":26.67},{"c":26.635,"h":26.635,"l":26.635,"n":1,"o":26.635,"t":"2026-10-16T18:35:00Z","v":200,"vw":26.635},{"c":26.56,"h":26.6,"l":26.56,"n":2,"o":26.6,"t":"2026-10-16T18:55:00Z","v":600,"vw":26.58},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-16T19:40:00Z","v":500,"vw":26.69},{"c":26.7,"h":26.7,"l":26.665,"n":4,"o":26.665,"t":"2026-10-16T19:45:00Z","v":282,"vw":26.6775},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-19T14:00:00Z","v":301,"vw":26.91},{"c":27.1699,"h":27.17,"l":27.1699,"n":2,"o":27.17,"t":"2026-10-19T15:40:00Z","v":800,"vw":27.16995},{"c":27.0399,"h":27.04,"l":27.03,"n":10,"o":27.04,"t":"2026-10-19T17:05:00Z","v":1300,"vw":27.033846},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-19T18:20:00Z","v":160,"vw":27.06},{"c":27.0786,"h":27.0786,"l":27.0786,"n":2,"o":27.0786,"t":"2026-10-19T18:30:00Z","v":370,"vw":27.0786},{"c":27.0701,"h":27.0701,"l":27.0701,"n":1,"o":27.0701,"t":"2026-10-19T19:55:00Z","v":100,"vw":27.0701},{"c":26.755,"h":26.755,"l":26.755,"n":1,"o":26.755,"t":"2026-10-20T13:40:00Z","v":500,"vw":26.755},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-20T14:00:00Z","v":500,"vw":26.92},{"c":26.965,"h":26.97,"l":26.93,"n":12,"o":26.93,"t":"2026-10-20T14:05:00Z","v":2321,"vw":26.96622},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-20T14:10:00Z","v":218,"vw":27.02},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-10-20T14:15:00Z","v":339,"vw":27.03},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-20T15:30:00Z","v":500,"vw":26.93},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-20T18:15:00Z","v":1227,"vw":26.95},{"c":26.9199,"h":26.9199,"l":26.9199,"n":1,"o":26.9199,"t":"2026-10-20T18:35:00Z","v":100,"vw":26.9199},{"c":26.904,"h":26.904,"l":26.904,"n":1,"o":26.904,"t":"2026-10-20T19:10:00Z","v":100,"vw":26.904},{"c":26.886,"h":26.886,"l":26.886,"n":1,"o":26.886,"t":"2026-10-20T19:55:00Z","v":100,"vw":26.886},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2026-10-21T13:35:00Z","v":200,"vw":26.915},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-21T14:30:00Z","v":653,"vw":26.89},{"c":26.9999,"h":26.9999,"l":26.965,"n":3,"o":26.965,"t":"2026-10-21T14:50:00Z","v":356,"vw":26.986591},{"c":27.085,"h":27.085,"l":27.085,"n":1,"o":27.085,"t":"2026-10-21T16:05:00Z","v":800,"vw":27.085},{"c":27.065,"h":27.065,"l":27.065,"n":1,"o":27.065,"t":"2026-10-21T16:30:00Z","v":100,"vw":27.065},{"c":27.0899,"h":27.0899,"l":27.0899,"n":1,"o":27.0899,"t":"2026-10-21T19:05:00Z","v":100,"vw":27.0899},{"c":27.07,"h":27.07,"l":27.03,"n":6,"o":27.03,"t":"2026-10-21T19:10:00Z","v":839,"vw":27.035714},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-21T19:15:00Z","v":128,"vw":27.09}],"history":[{"c":25.6561,"h":25.6561,"l":25.65,"n":8,"o":25.65,"t":"2026-05-06T04:00:00Z","v":68233,"vw":25.65},{"c":25.8234,"h":26,"l":25.8234,"n":14,"o":25.93,"t":"2026-05-07T04:00:00Z","v":2137,"vw":25.996667},{"c":26.1582,"h":26.34,"l":26.1,"n":15,"o":26.34,"t":"2026-05-08T04:00:00Z","v":2558,"vw":26.12793},{"c":26.0602,"h":26.23,"l":25.998,"n":20,"o":26.23,"t":"2026-05-11T04:00:00Z","v":907,"vw":26.161173},{"c":25.9951,"h":25.9951,"l":25.88,"n":17,"o":25.88,"t":"2026-05-12T04:00:00Z","v":898,"vw":25.88},{"c":26.5152,"h":26.5152,"l":26.5152,"n":6,"o":26.5152,"t":"2026-05-13T04:00:00Z","v":15,"vw":26.5152},{"c":26.7308,"h":26.74,"l":26.71,"n":93,"o":26.71,"t":"2026-05-14T04:00:00Z","v":1603,"vw":26.717987},{"c":26.4184,"h":26.56,"l":26.4184,"n":50,"o":26.56,"t":"2026-05-15T04:00:00Z","v":636,"vw":26.56},{"c":26.249,"h":26.51,"l":26.249,"n":25,"o":26.51,"t":"2026-05-18T04:00:00Z","v":404,"vw":26.3875},{"c":25.9466,"h":25.9466,"l":25.9466,"n":16,"o":25.9466,"t":"2026-05-19T04:00:00Z","v":62,"vw":25.9466},{"c":26.2494,"h":26.2494,"l":25.94,"n":49,"o":25.94,"t":"2026-05-20T04:00:00Z","v":939,"vw":26.077531},{"c":26.2207,"h":26.2207,"l":26.2207,"n":9,"o":26.2207,"t":"2026-05-21T04:00:00Z","v":77,"vw":26.2207},{"c":26.1343,"h":26.33,"l":26.1343,"n":15,"o":26.33,"t":"2026-05-22T04:00:00Z","v":584,"vw":26.33},{"c":26.17,"h":26.1892,"l":26.17,"n":41,"o":26.17,"t":"2026-05-26T04:00:00Z","v":1534,"vw":26.18068},{"c":26.2851,"h":26.2851,"l":26.24,"n":20,"o":26.24,"t":"2026-05-27T04:00:00Z","v":1038,"vw":26.24},{"c":26.5174,"h":26.5174,"l":26.405,"n":11,"o":26.405,"t":"2026-05-28T04:00:00Z","v":232,"vw":26.4525},{"c":26.4538,"h":26.6,"l":26.4538,"n":17,"o":26.5,"t":"2026-05-29T04:00:00Z","v":448,"vw":26.558406},{"c":26.4477,"h":26.55,"l":26.43,"n":45,"o":26.53,"t":"2026-06-01T04:00:00Z","v":80288,"vw":26.472775},{"c":26.1614,"h":26.31,"l":26.1614,"n":22,"o":26.31,"t":"2026-06-02T04:00:00Z","v":4202,"vw":26.306527},{"c":25.7273,"h":25.7273,"l":25.69,"n":31,"o":25.7,"t":"2026-06-03T04:00:00Z","v":19622,"vw":25.690051},{"c":26.0682,"h":26.0682,"l":25.98,"n":20,"o":25.98,"t":"2026-06-04T04:00:00Z","v":5581,"vw":25.98},{"c":25.2618,"h":25.92,"l":25.2618,"n":15,"o":25.92,"t":"2026-06-05T04:00:00Z","v":1089,"vw":25.903046},{"c":25.1391,"h":25.35,"l":25.1391,"n":30,"o":25.35,"t":"2026-06-08T04:00:00Z","v":40072,"vw":25.35},{"c":24.8644,"h":24.8644,"l":24.8644,"n":13,"o":24.8644,"t":"2026-06-09T04:00:00Z","v":82,"vw":24.8644},{"c":24.3897,"h":24.76,"l":24.3897,"n":28,"o":24.76,"t":"2026-06-10T04:00:00Z","v":80287,"vw":24.649436},{"c":24.5704,"h":24.5704,"l":24.5704,"n":16,"o":24.5704,"t":"2026-06-11T04:00:00Z","v":178,"vw":24.5704},{"c":24.5181,"h":24.5181,"l":24.41,"n":12,"o":24.41,"t":"2026-06-12T04:00:00Z","v":271,"vw":24.41},{"c":25.1499,"h":25.1499,"l":25.11,"n":19,"o":25.11,"t":"2026-06-15T04:00:00Z","v":491,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":14,"o":25.11,"t":"2026-06-16T04:00:00Z","v":514,"vw":25.11},{"c":24.4959,"h":24.89,"l":24.47,"n":19,"o":24.89,"t":"2026-06-17T04:00:00Z","v":278,"vw":24.68},{"c":24.87,"h":24.87,"l":24.87,"n":37,"o":24.87,"t":"2026-06-18T04:00:00Z","v":19518,"vw":24.87},{"c":24.32,"h":24.78,"l":24.32,"n":35,"o":24.76,"t":"2026-06-22T04:00:00Z","v":3261,"vw":24.528264},{"c":24.005,"h":24.78,"l":23.98,"n":87,"o":24.78,"t":"2026-06-23T04:00:00Z","v":88212,"vw":24.249948},{"c":23.81,"h":24.21,"l":23.77,"n":37,"o":24.2,"t":"2026-06-24T04:00:00Z","v":25097,"vw":23.94258},{"c":23.1447,"h":23.92,"l":23.135,"n":67,"o":23.92,"t":"2026-06-25T04:00:00Z","v":20136,"vw":23.295232},{"c":23.464,"h":23.464,"l":23.06,"n":30,"o":23.06,"t":"2026-06-26T04:00:00Z","v":848,"vw":23.257838},{"c":23.8581,"h":23.89,"l":23.8581,"n":25,"o":23.89,"t":"2026-06-29T04:00:00Z","v":523,"vw":23.88},{"c":24.2283,"h":24.2283,"l":23.94,"n":18,"o":23.96,"t":"2026-06-30T04:00:00Z","v":602,"vw":24.048288},{"c":24.577,"h":24.577,"l":24.19,"n":20,"o":24.19,"t":"2026-07-01T04:00:00Z","v":690,"vw":24.350742},{"c":24.5824,"h":24.5824,"l":24.5824,"n":23,"o":24.5824,"t":"2026-07-02T04:00:00Z","v":182,"vw":24.5824},{"c":24.8831,"h":24.8831,"l":24.63,"n":15,"o":24.63,"t":"2026-07-06T04:00:00Z","v":130,"vw":24.63},{"c":24.9066,"h":25.02,"l":24.9066,"n":23,"o":25,"t":"2026-07-07T04:00:00Z","v":596,"vw":25.007143},{"c":24.9419,"h":24.9419,"l":24.88,"n":14,"o":24.91,"t":"2026-07-08T04:00:00Z","v":440,"vw":24.9},{"c":25.08,"h":25.08,"l":24.595,"n":42,"o":24.595,"t":"2026-07-09T04:00:00Z","v":2648,"vw":24.757747},{"c":25.3281,"h":25.3499,"l":25.21,"n":24,"o":25.21,"t":"2026-07-10T04:00:00Z","v":1968,"vw":25.255931},{"c":25.1041,"h":25.42,"l":25.1041,"n":20,"o":25.42,"t":"2026-07-13T04:00:00Z","v":862,"vw":25.366229},{"c":25.33,"h":25.36,"l":25.01,"n":30,"o":25.01,"t":"2026-07-14T04:00:00Z","v":17047,"vw":25.297502},{"c":25.9294,"h":25.9294,"l":25.72,"n":65,"o":25.72,"t":"2026-07-15T04:00:00Z","v":10597,"vw":25.807938},{"c":25.5835,"h":25.8,"l":25.565,"n":29,"o":25.76,"t":"2026-07-16T04:00:00Z","v":1288,"vw":25.681169},{"c":25.2401,"h":25.2401,"l":25.07,"n":33,"o":25.07,"t":"2026-07-17T04:00:00Z","v":1517,"vw":25.115867},{"c":25.24,"h":25.35,"l":25.24,"n":32,"o":25.34,"t":"2026-07-20T04:00:00Z","v":1993,"vw":25.303547},{"c":25.27,"h":25.295,"l":25.17,"n":48,"o":25.23,"t":"2026-07-21T04:00:00Z","v":7763,"vw":25.257659},{"c":25.1366,"h":25.26,"l":25.01,"n":29,"o":25.01,"t":"2026-07-22T04:00:00Z","v":1788,"vw":25.083058},{"c":24.185,"h":24.79,"l":24.185,"n":50,"o":24.79,"t":"2026-07-23T04:00:00Z","v":2512,"vw":24.461331},{"c":24.28,"h":24.41,"l":24.23,"n":38,"o":24.23,"t":"2026-07-24T04:00:00Z","v":3146,"vw":24.347372},{"c":24.1859,"h":24.45,"l":24.1859,"n":25,"o":24.45,"t":"2026-07-27T04:00:00Z","v":1009,"vw":24.363274},{"c":24.3713,"h":24.44,"l":23.88,"n":30,"o":23.88,"t":"2026-07-28T04:00:00Z","v":1019,"vw":24.301339},{"c":24.0507,"h":24.0507,"l":24.0507,"n":12,"o":24.0507,"t":"2026-07-29T04:00:00Z","v":33,"vw":24.0507},{"c":24.5909,"h":24.61,"l":24.53,"n":26,"o":24.54,"t":"2026-07-30T04:00:00Z","v":4970,"vw":24.562023},{"c":25.2625,"h":25.2625,"l":24.93,"n":20,"o":24.95,"t":"2026-07-31T04:00:00Z","v":907,"vw":24.946506},{"c":25.97,"h":26.09,"l":25.7,"n":102,"o":25.7,"t":"2026-08-03T04:00:00Z","v":13239,"vw":25.924539},{"c":26.28,"h":26.28,"l":26.1,"n":45,"o":26.19,"t":"2026-08-04T04:00:00Z","v":2363,"vw":26.198023},{"c":26.1807,"h":26.45,"l":26.1807,"n":35,"o":26.45,"t":"2026-08-05T04:00:00Z","v":596,"vw":26.35},{"c":26.2012,"h":26.32,"l":26.115,"n":34,"o":26.32,"t":"2026-08-06T04:00:00Z","v":1709,"vw":26.175292},{"c":26.3809,"h":26.475,"l":26.3,"n":66,"o":26.37,"t":"2026-08-07T04:00:00Z","v":189363,"vw":26.301921},{"c":26.22,"h":26.245,"l":26.21,"n":26,"o":26.21,"t":"2026-08-10T04:00:00Z","v":3889,"vw":26.233912},{"c":25.9496,"h":26.18,"l":25.94,"n":35,"o":26.12,"t":"2026-08-11T04:00:00Z","v":5450,"vw":26.108097},{"c":25.8249,"h":25.94,"l":25.81,"n":45,"o":25.94,"t":"2026-08-12T04:00:00Z","v":1134,"vw":25.87933},{"c":26.0518,"h":26.12,"l":25.94,"n":51,"o":26.04,"t":"2026-08-13T04:00:00Z","v":6834,"vw":26.039288},{"c":26.0089,"h":26.05,"l":26.0089,"n":23,"o":26.05,"t":"2026-08-14T04:00:00Z","v":386,"vw":26.027391},{"c":25.7733,"h":25.85,"l":25.7733,"n":42,"o":25.8,"t":"2026-08-17T04:00:00Z","v":4051,"vw":25.824143},{"c":25.6235,"h":25.69,"l":25.6235,"n":29,"o":25.69,"t":"2026-08-18T04:00:00Z","v":1297,"vw":25.654468},{"c":25.834,"h":25.87,"l":25.1,"n":36,"o":25.1,"t":"2026-08-19T04:00:00Z","v":1774,"vw":25.711811},{"c":25.562,"h":25.7,"l":25.562,"n":26,"o":25.7,"t":"2026-08-20T04:00:00Z","v":694,"vw":25.684774},{"c":25.6253,"h":25.69,"l":25.56,"n":21,"o":25.56,"t":"2026-08-21T04:00:00Z","v":287,"vw":25.625},{"c":25.54,"h":25.72,"l":25.54,"n":36,"o":25.66,"t":"2026-08-24T04:00:00Z","v":3027,"vw":25.66923},{"c":25.7138,"h":25.75,"l":25.6,"n":25,"o":25.725,"t":"2026-08-25T04:00:00Z","v":3440,"vw":25.722121},{"c":25.62,"h":25.7,"l":25.6,"n":35,"o":25.7,"t":"2026-08-26T04:00:00Z","v":3533,"vw":25.617359},{"c":26.1775,"h":26.26,"l":25.9,"n":38,"o":25.9,"t":"2026-08-27T04:00:00Z","v":1261,"vw":26.125804},{"c":26.22,"h":26.45,"l":26.22,"n":32,"o":26.28,"t":"2026-08-28T04:00:00Z","v":1139,"vw":26.347392},{"c":26.1255,"h":26.1255,"l":26.1255,"n":30,"o":26.1255,"t":"2026-08-31T04:00:00Z","v":259,"vw":26.1255},{"c":25.948,"h":25.948,"l":25.948,"n":24,"o":25.948,"t":"2026-09-01T04:00:00Z","v":136,"vw":25.948},{"c":26.1768,"h":27,"l":26.1768,"n":22,"o":27,"t":"2026-09-02T04:00:00Z","v":325,"vw":27},{"c":26.6964,"h":26.6964,"l":26.58,"n":24,"o":26.58,"t":"2026-09-03T04:00:00Z","v":186,"vw":26.58},{"c":26.4072,"h":26.46,"l":26.4,"n":41,"o":26.42,"t":"2026-09-04T04:00:00Z","v":2319,"vw":26.42995},{"c":26.1558,"h":26.17,"l":26.13,"n":57,"o":26.15,"t":"2026-09-08T04:00:00Z","v":80159,"vw":26.142687},{"c":26.0464,"h":26.0464,"l":26.0464,"n":12,"o":26.0464,"t":"2026-09-09T04:00:00Z","v":14,"vw":26.0464},{"c":26.0898,"h":26.0898,"l":25.99,"n":34,"o":26.01,"t":"2026-09-10T04:00:00Z","v":1949,"vw":26.029738},{"c":26.44,"h":26.44,"l":26.39,"n":24,"o":26.39,"t":"2026-09-11T04:00:00Z","v":674,"vw":26.399191},{"c":26.3963,"h":26.3963,"l":26.175,"n":22,"o":26.175,"t":"2026-09-14T04:00:00Z","v":345,"vw":26.175},{"c":26.198,"h":26.198,"l":26.16,"n":23,"o":26.185,"t":"2026-09-15T04:00:00Z","v":1279,"vw":26.182612},{"c":26.153,"h":26.37,"l":26.153,"n":23,"o":26.31,"t":"2026-09-16T04:00:00Z","v":2584,"vw":26.339303},{"c":26.6243,"h":26.6243,"l":26.495,"n":31,"o":26.53,"t":"2026-09-17T04:00:00Z","v":7671,"vw":26.522761},{"c":26.6323,"h":26.81,"l":26.57,"n":31,"o":26.81,"t":"2026-09-18T04:00:00Z","v":5129,"vw":26.722782},{"c":27.27,"h":27.27,"l":26.98,"n":41,"o":26.98,"t":"2026-09-21T04:00:00Z","v":1182,"vw":27.172},{"c":27.1755,"h":27.88,"l":27.1755,"n":51,"o":27.88,"t":"2026-09-22T04:00:00Z","v":6935,"vw":27.407248},{"c":26.8371,"h":26.93,"l":26.8371,"n":38,"o":26.93,"t":"2026-09-23T04:00:00Z","v":2389,"vw":26.880144},{"c":26.928,"h":26.945,"l":26.6701,"n":38,"o":26.72,"t":"2026-09-24T04:00:00Z","v":1313,"vw":26.801219},{"c":27.1161,"h":27.1161,"l":27.08,"n":24,"o":27.08,"t":"2026-09-25T04:00:00Z","v":1035,"vw":27.08},{"c":26.9041,"h":27.0896,"l":26.9041,"n":52,"o":27.02,"t":"2026-09-28T04:00:00Z","v":256137,"vw":26.946021},{"c":26.7373,"h":26.7373,"l":26.7373,"n":28,"o":26.7373,"t":"2026-09-29T04:00:00Z","v":243,"vw":26.7373},{"c":26.9336,"h":27.16,"l":26.9336,"n":27,"o":27,"t":"2026-09-30T04:00:00Z","v":746,"vw":27.08},{"c":26.8335,"h":26.91,"l":26.7901,"n":47,"o":26.889,"t":"2026-10-01T04:00:00Z","v":1752,"vw":26.856644},{"c":27.165,"h":27.2299,"l":27.12,"n":66,"o":27.12,"t":"2026-10-02T04:00:00Z","v":7680,"vw":27.173634},{"c":27.4322,"h":27.55,"l":27.27,"n":123,"o":27.3,"t":"2026-10-05T04:00:00Z","v":184176,"vw":27.53695},{"c":27.5942,"h":27.71,"l":27.59,"n":60,"o":27.64,"t":"2026-10-06T04:00:00Z","v":83966,"vw":27.602553},{"c":27.6257,"h":27.6257,"l":27.44,"n":35,"o":27.44,"t":"2026-10-07T04:00:00Z","v":469,"vw":27.52},{"c":27.3,"h":27.62,"l":27.3,"n":43,"o":27.62,"t":"2026-10-08T04:00:00Z","v":1068,"vw":27.345714},{"c":27.47,"h":27.475,"l":27.45,"n":31,"o":27.475,"t":"2026-10-09T04:00:00Z","v":995,"vw":27.468253},{"c":27.5591,"h":27.65,"l":27.5591,"n":28,"o":27.65,"t":"2026-10-12T04:00:00Z","v":1306,"vw":27.619888},{"c":27.67,"h":27.79,"l":27.67,"n":42,"o":27.76,"t":"2026-10-13T04:00:00Z","v":2056,"vw":27.735229},{"c":27.1934,"h":27.52,"l":27.155,"n":40,"o":27.52,"t":"2026-10-14T04:00:00Z","v":2924,"vw":27.218193},{"c":27.1657,"h":27.1657,"l":27.01,"n":57,"o":27.01,"t":"2026-10-15T04:00:00Z","v":1839,"vw":27.080033},{"c":26.7367,"h":27.02,"l":26.56,"n":50,"o":27.02,"t":"2026-10-16T04:00:00Z","v":4243,"vw":26.727902},{"c":27.0701,"h":27.17,"l":26.91,"n":51,"o":26.91,"t":"2026-10-19T04:00:00Z","v":3434,"vw":27.065576},{"c":26.886,"h":27.03,"l":26.755,"n":64,"o":26.755,"t":"2026-10-20T04:00:00Z","v":6111,"vw":26.939715},{"c":27.1313,"h":27.1313,"l":26.89,"n":43,"o":26.915,"t":"2026-10-21T04:00:00Z","v":3494,"vw":27.00807}],"volatilityBars":[{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-21T14:15:00Z","v":150,"vw":26.98},{"c":27.105,"h":27.105,"l":27.105,"n":1,"o":27.105,"t":"2026-09-21T16:15:00Z","v":200,"vw":27.105},{"c":27.125,"h":27.125,"l":27.125,"n":1,"o":27.125,"t":"2026-09-21T16:45:00Z","v":100,"vw":27.125},{"c":27.2399,"h":27.2399,"l":27.2399,"n":1,"o":27.2399,"t":"2026-09-21T18:30:00Z","v":100,"vw":27.2399},{"c":27.2501,"h":27.2501,"l":27.25,"n":2,"o":27.25,"t":"2026-09-21T19:30:00Z","v":200,"vw":27.25005},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-09-21T20:00:00Z","v":250,"vw":27.27},{"c":27.4299,"h":27.88,"l":27.41,"n":6,"o":27.88,"t":"2026-09-22T13:30:00Z","v":2700,"vw":27.591107},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-09-22T14:45:00Z","v":101,"vw":27.32},{"c":27.325,"h":27.35,"l":27.325,"n":3,"o":27.35,"t":"2026-09-22T15:15:00Z","v":480,"vw":27.336111},{"c":27.255,"h":27.255,"l":27.25,"n":7,"o":27.25,"t":"2026-09-22T16:00:00Z","v":356,"vw":27.251667},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-09-22T16:15:00Z","v":2550,"vw":27.27},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-09-22T16:30:00Z","v":100,"vw":27.24},{"c":27.25,"h":27.25,"l":27.25,"n":3,"o":27.25,"t":"2026-09-22T18:45:00Z","v":300,"vw":27.25},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-23T14:00:00Z","v":100,"vw":26.93},{"c":26.925,"h":26.925,"l":26.925,"n":1,"o":26.925,"t":"2026-09-23T14:45:00Z","v":199,"vw":26.925},{"c":26.885,"h":26.885,"l":26.86,"n":7,"o":26.86,"t":"2026-09-23T18:15:00Z","v":1844,"vw":26.8725},{"c":26.6701,"h":26.72,"l":26.6701,"n":2,"o":26.72,"t":"2026-09-24T15:00:00Z","v":500,"vw":26.69006},{"c":26.945,"h":26.945,"l":26.945,"n":1,"o":26.945,"t":"2026-09-24T17:15:00Z","v":150,"vw":26.945},{"c":26.885,"h":26.885,"l":26.885,"n":1,"o":26.885,"t":"2026-09-24T17:45:00Z","v":300,"vw":26.885},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-24T19:30:00Z","v":100,"vw":26.89},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-25T17:45:00Z","v":898,"vw":27.08},{"c":27.0201,"h":27.0201,"l":27.02,"n":2,"o":27.02,"t":"2026-09-28T13:45:00Z","v":200,"vw":27.02005},{"c":26.98,"h":26.99,"l":26.98,"n":10,"o":26.98,"t":"2026-09-28T14:30:00Z","v":24443,"vw":26.980066},{"c":26.93,"h":26.98,"l":26.93,"n":8,"o":26.98,"t":"2026-09-28T14:45:00Z","v":230843,"vw":26.942072},{"c":27.065,"h":27.0896,"l":27.065,"n":3,"o":27.0896,"t":"2026-09-28T16:15:00Z","v":444,"vw":27.081659},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-28T18:45:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-30T13:30:00Z","v":101,"vw":27},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-30T16:30:00Z","v":100,"vw":27.16},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-30T19:45:00Z","v":400,"vw":27.08},{"c":26.889,"h":26.889,"l":26.889,"n":3,"o":26.889,"t":"2026-10-01T14:15:00Z","v":200,"vw":26.889},{"c":26.7901,"h":26.85,"l":26.7901,"n":4,"o":26.85,"t":"2026-10-01T16:15:00Z","v":700,"vw":26.820729},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-01T16:30:00Z","v":100,"vw":26.83},{"c":26.91,"h":26.91,"l":26.9095,"n":3,"o":26.9095,"t":"2026-10-01T18:15:00Z","v":400,"vw":26.909776},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-01T18:30:00Z","v":100,"vw":26.91},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-02T15:15:00Z","v":100,"vw":27.12},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-02T15:30:00Z","v":200,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":5,"o":27.15,"t":"2026-10-02T16:00:00Z","v":143,"vw":27.15},{"c":27.2299,"h":27.2299,"l":27.2299,"n":2,"o":27.2299,"t":"2026-10-02T17:15:00Z","v":184,"vw":27.2299},{"c":27.17,"h":27.17,"l":27.165,"n":9,"o":27.17,"t":"2026-10-02T19:15:00Z","v":4670,"vw":27.168772},{"c":27.19,"h":27.19,"l":27.16,"n":9,"o":27.16,"t":"2026-10-02T19:30:00Z","v":2006,"vw":27.1865},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-10-02T19:45:00Z","v":200,"vw":27.165},{"c":27.27,"h":27.3,"l":27.27,"n":5,"o":27.3,"t":"2026-10-05T13:30:00Z","v":337,"vw":27.283383},{"c":27.44,"h":27.44,"l":27.4,"n":5,"o":27.4,"t":"2026-10-05T14:15:00Z","v":1300,"vw":27.429985},{"c":27.435,"h":27.435,"l":27.435,"n":1,"o":27.435,"t":"2026-10-05T15:45:00Z","v":110,"vw":27.435},{"c":27.435,"h":27.435,"l":27.435,"n":1,"o":27.435,"t":"2026-10-05T16:30:00Z","v":200,"vw":27.435},{"c":27.455,"h":27.455,"l":27.455,"n":2,"o":27.455,"t":"2026-10-05T17:00:00Z","v":1183,"vw":27.455},{"c":27.49,"h":27.49,"l":27.49,"n":8,"o":27.49,"t":"2026-10-05T17:15:00Z","v":2007,"vw":27.49},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-10-05T17:45:00Z","v":2000,"vw":27.485},{"c":27.54,"h":27.55,"l":27.54,"n":45,"o":27.55,"t":"2026-10-05T19:00:00Z","v":175200,"vw":27.540126},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-05T19:30:00Z","v":100,"vw":27.54},{"c":27.53,"h":27.54,"l":27.53,"n":14,"o":27.54,"t":"2026-10-05T19:45:00Z","v":1385,"vw":27.531642},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-06T14:00:00Z","v":308,"vw":27.64},{"c":27.675,"h":27.675,"l":27.675,"n":1,"o":27.675,"t":"2026-10-06T14:30:00Z","v":100,"vw":27.675},{"c":27.685,"h":27.71,"l":27.685,"n":2,"o":27.71,"t":"2026-10-06T15:45:00Z","v":1300,"vw":27.700385},{"c":27.6401,"h":27.6401,"l":27.64,"n":2,"o":27.64,"t":"2026-10-06T16:00:00Z","v":1000,"vw":27.64005},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-06T16:15:00Z","v":182,"vw":27.67},{"c":27.6,"h":27.6,"l":27.6,"n":7,"o":27.6,"t":"2026-10-06T17:00:00Z","v":80000,"vw":27.6},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-06T17:30:00Z","v":200,"vw":27.59},{"c":27.665,"h":27.665,"l":27.625,"n":2,"o":27.625,"t":"2026-10-06T19:15:00Z","v":275,"vw":27.643182},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-07T14:15:00Z","v":101,"vw":27.44},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-07T19:00:00Z","v":200,"vw":27.56},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-08T14:30:00Z","v":100,"vw":27.62},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-08T17:15:00Z","v":100,"vw":27.3},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-08T19:45:00Z","v":500,"vw":27.3},{"c":27.475,"h":27.475,"l":27.475,"n":1,"o":27.475,"t":"2026-10-09T15:30:00Z","v":100,"vw":27.475},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-09T17:45:00Z","v":103,"vw":27.45},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-09T19:45:00Z","v":669,"vw":27.47},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-12T13:30:00Z","v":593,"vw":27.65},{"c":27.625,"h":27.625,"l":27.625,"n":2,"o":27.625,"t":"2026-10-12T13:45:00Z","v":181,"vw":27.625},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-12T16:30:00Z","v":100,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-12T16:45:00Z","v":100,"vw":27.57},{"c":27.5599,"h":27.5599,"l":27.5599,"n":1,"o":27.5599,"t":"2026-10-12T18:15:00Z","v":100,"vw":27.5599},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-13T14:00:00Z","v":100,"vw":27.76},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-13T14:45:00Z","v":735,"vw":27.79},{"c":27.725,"h":27.725,"l":27.725,"n":1,"o":27.725,"t":"2026-10-13T17:30:00Z","v":125,"vw":27.725},{"c":27.706,"h":27.706,"l":27.706,"n":1,"o":27.706,"t":"2026-10-13T18:45:00Z","v":100,"vw":27.706},{"c":27.67,"h":27.68,"l":27.67,"n":3,"o":27.68,"t":"2026-10-13T19:45:00Z","v":592,"vw":27.673378},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-14T14:15:00Z","v":100,"vw":27.52},{"c":27.4499,"h":27.4499,"l":27.4499,"n":1,"o":27.4499,"t":"2026-10-14T15:30:00Z","v":100,"vw":27.4499},{"c":27.3299,"h":27.3299,"l":27.3299,"n":1,"o":27.3299,"t":"2026-10-14T17:00:00Z","v":375,"vw":27.3299},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-14T18:00:00Z","v":365,"vw":27.17},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-14T18:30:00Z","v":300,"vw":27.17},{"c":27.155,"h":27.155,"l":27.155,"n":1,"o":27.155,"t":"2026-10-14T18:45:00Z","v":1000,"vw":27.155},{"c":27.0101,"h":27.0101,"l":27.01,"n":3,"o":27.01,"t":"2026-10-15T13:30:00Z","v":450,"vw":27.01005},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-15T14:00:00Z","v":101,"vw":27.04},{"c":27.065,"h":27.08,"l":27.065,"n":6,"o":27.08,"t":"2026-10-15T14:15:00Z","v":465,"vw":27.07066},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-15T14:30:00Z","v":100,"vw":27.05},{"c":27.155,"h":27.155,"l":27.155,"n":2,"o":27.155,"t":"2026-10-15T15:15:00Z","v":502,"vw":27.155},{"c":27.02,"h":27.02,"l":27.02,"n":4,"o":27.02,"t":"2026-10-16T14:00:00Z","v":545,"vw":27.02},{"c":26.71,"h":26.74,"l":26.71,"n":2,"o":26.74,"t":"2026-10-16T17:00:00Z","v":1241,"vw":26.712417},{"c":26.735,"h":26.735,"l":26.71,"n":2,"o":26.71,"t":"2026-10-16T17:15:00Z","v":200,"vw":26.7225},{"c":26.805,"h":26.805,"l":26.805,"n":2,"o":26.805,"t":"2026-10-16T17:30:00Z","v":103,"vw":26.805},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-16T18:15:00Z","v":100,"vw":26.67},{"c":26.635,"h":26.635,"l":26.635,"n":1,"o":26.635,"t":"2026-10-16T18:30:00Z","v":200,"vw":26.635},{"c":26.56,"h":26.6,"l":26.56,"n":2,"o":26.6,"t":"2026-10-16T18:45:00Z","v":600,"vw":26.58},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-16T19:30:00Z","v":500,"vw":26.69},{"c":26.7,"h":26.7,"l":26.665,"n":4,"o":26.665,"t":"2026-10-16T19:45:00Z","v":282,"vw":26.6775},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-19T14:00:00Z","v":301,"vw":26.91},{"c":27.1699,"h":27.17,"l":27.1699,"n":2,"o":27.17,"t":"2026-10-19T15:30:00Z","v":800,"vw":27.16995},{"c":27.0399,"h":27.04,"l":27.03,"n":10,"o":27.04,"t":"2026-10-19T17:00:00Z","v":1300,"vw":27.033846},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-19T18:15:00Z","v":160,"vw":27.06},{"c":27.0786,"h":27.0786,"l":27.0786,"n":2,"o":27.0786,"t":"2026-10-19T18:30:00Z","v":370,"vw":27.0786},{"c":27.0701,"h":27.0701,"l":27.0701,"n":1,"o":27.0701,"t":"2026-10-19T19:45:00Z","v":100,"vw":27.0701},{"c":26.755,"h":26.755,"l":26.755,"n":1,"o":26.755,"t":"2026-10-20T13:30:00Z","v":500,"vw":26.755},{"c":27.02,"h":27.02,"l":26.92,"n":17,"o":26.92,"t":"2026-10-20T14:00:00Z","v":3039,"vw":26.962576},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-10-20T14:15:00Z","v":339,"vw":27.03},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-20T15:30:00Z","v":500,"vw":26.93},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-20T18:15:00Z","v":1227,"vw":26.95},{"c":26.9199,"h":26.9199,"l":26.9199,"n":1,"o":26.9199,"t":"2026-10-20T18:30:00Z","v":100,"vw":26.9199},{"c":26.904,"h":26.904,"l":26.904,"n":1,"o":26.904,"t":"2026-10-20T19:00:00Z","v":100,"vw":26.904},{"c":26.886,"h":26.886,"l":26.886,"n":1,"o":26.886,"t":"2026-10-20T19:45:00Z","v":100,"vw":26.886},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2026-10-21T13:30:00Z","v":200,"vw":26.915},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-21T14:30:00Z","v":653,"vw":26.89},{"c":26.9999,"h":26.9999,"l":26.965,"n":3,"o":26.965,"t":"2026-10-21T14:45:00Z","v":356,"vw":26.986591},{"c":27.085,"h":27.085,"l":27.085,"n":1,"o":27.085,"t":"2026-10-21T16:00:00Z","v":800,"vw":27.085},{"c":27.065,"h":27.065,"l":27.065,"n":1,"o":27.065,"t":"2026-10-21T16:30:00Z","v":100,"vw":27.065},{"c":27.07,"h":27.0899,"l":27.03,"n":7,"o":27.0899,"t":"2026-10-21T19:00:00Z","v":939,"vw":27.042488},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-21T19:15:00Z","v":128,"vw":27.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":31.879331975769478,"iv":0.5955375350990972,"gamma":0.06090741235754085,"theta":-0.02231909226571126,"vega":0.021653987159720355,"rho":0.003903916725295705,"breakevenPct":19.250946234679063},{"delta":0.25,"premium":0.477620136218171,"strike":29.89519455127316,"iv":0.4416566459099398,"gamma":0.09341427518493345,"theta":-0.019021473054906337,"vega":0.024559349113168184,"rho":0.004937800823754514,"breakevenPct":11.947509656711372},{"delta":0.3,"premium":0.5072615540041818,"strike":28.927384459958184,"iv":0.36457726246283,"gamma":0.12357381242713646,"theta":-0.017398143004053443,"vega":0.0268347136299542,"rho":0.005954559695881454,"breakevenPct":8.48962642395449},{"delta":0.35,"premium":0.5600312950615253,"strike":28.39968704938475,"iv":0.32690663465367514,"gamma":0.14768605928598633,"theta":-0.016671440949219886,"vega":0.02842948016803745,"rho":0.006965191297013821,"breakevenPct":6.739147569214428},{"delta":0.4,"premium":0.6154324983277986,"strike":27.931411118543117,"iv":0.29362486120281767,"gamma":0.16979916296726769,"theta":-0.015944280274798533,"vega":0.029693653388068456,"rho":0.007977807224132778,"breakevenPct":5.217382200155974},{"delta":0.45,"premium":0.6790499221881559,"strike":27.648667012497086,"iv":0.27404641795397106,"gamma":0.18567033724127058,"theta":-0.015215687651368263,"vega":0.029925614319878148,"rho":0.008996618816909047,"breakevenPct":4.409729481024655},{"delta":0.5,"premium":0.7426673460485131,"strike":27.365922906451054,"iv":0.2544679747051245,"gamma":0.20154151151527347,"theta":-0.014487095027937992,"vega":0.030157575251687836,"rho":0.010015430409685316,"breakevenPct":3.6020767618933354},{"delta":0.55,"premium":0.8062847699088704,"strike":27.08317880040502,"iv":0.23488953145627792,"gamma":0.2174126857892764,"theta":-0.013758502404507721,"vega":0.030389536183497524,"rho":0.011034242002461586,"breakevenPct":2.794424042762015},{"delta":0.6,"premium":0.9224028305762919,"strike":26.837661949039514,"iv":0.2270957920853367,"gamma":0.21489312175677705,"theta":-0.013049978750136294,"vega":0.029165925639084864,"rho":0.012049286993356497,"breakevenPct":2.317488581880726},{"delta":0.65,"premium":1.0604031516701165,"strike":26.60766141388314,"iv":0.2242139161695386,"gamma":0.20470829974777732,"theta":-0.012349819840159277,"vega":0.02733563304186222,"rho":0.013062762064945605,"breakevenPct":1.9783960427744196},{"delta":0.7,"premium":1.1984034727639403,"strike":26.377660878726765,"iv":0.22133204025374048,"gamma":0.1945234777387776,"theta":-0.011649660930182262,"vega":0.02550534044463958,"rho":0.014076237136534712,"breakevenPct":1.6393035036681143},{"delta":0.75,"premium":1.3364037938577646,"strike":26.147660343570394,"iv":0.21845016433794237,"gamma":0.18433865572977784,"theta":-0.010949502020205245,"vega":0.023675047847416936,"rho":0.01508971220812382,"breakevenPct":1.300210964561808},{"delta":0.8,"premium":1.558525149190111,"strike":25.847399829497014,"iv":0.22050656436487637,"gamma":0.16519522591645353,"theta":-0.010118499573742541,"vega":0.021126598465473143,"rho":0.01605094489516674,"breakevenPct":1.0122072244497249},{"delta":0.85,"premium":1.9315004262574593,"strike":25.421142369991475,"iv":0.23141875532821823,"gamma":0.12998635976129586,"theta":-0.009052855924978688,"vega":0.017290281329923274,"rho":0.01691849151830281,"breakevenPct":0.8158208277853828},{"delta":0.9,"premium":2.3102467995085294,"strike":24.988289371990252,"iv":0.2424870003130708,"gamma":0.0946647338179275,"theta":-0.007947887555881415,"vega":0.01343436780474799,"rho":0.017782682688252574,"breakevenPct":0.6163957182250119}],"put":[{"delta":0.1,"premium":0.475,"strike":18.997961704179858,"iv":1.1262750794550707,"gamma":0.02014149420034932,"theta":-0.025368707075876004,"vega":0.01357761453890196,"rho":-0.0026428868648526237,"breakevenPct":31.72844019940122},{"delta":0.15,"premium":0.5,"strike":22.280681118209046,"iv":0.7559668033723176,"gamma":0.04014610841052051,"theta":-0.02232821476936339,"vega":0.0180242498060768,"rho":-0.003813836720996706,"breakevenPct":19.721203487451593},{"delta":0.2,"premium":0.5285825159952445,"strike":24.07165031990489,"iv":0.5669307257373117,"gamma":0.06401414643209907,"theta":-0.0199038377625546,"vega":0.021639681862995,"rho":-0.004996454705038938,"breakevenPct":13.225434078316752},{"delta":0.25,"premium":0.5792571821676146,"strike":25.085143643352293,"iv":0.47081341070757227,"gamma":0.08772107805818524,"theta":-0.018514008337741448,"vega":0.02454055528098786,"rho":-0.006196721507632299,"breakevenPct":9.676696431115799},{"delta":0.3,"premium":0.615033809964088,"strike":25.80067619928176,"iv":0.3968380685919768,"gamma":0.11442586491033171,"theta":-0.016756674748198152,"vega":0.026810897438411068,"rho":-0.007391415136793408,"breakevenPct":7.1712656993300286},{"delta":0.35,"premium":0.6795830332065709,"strike":26.272915166032856,"iv":0.3569820022456196,"gamma":0.13475610342963587,"theta":-0.015784860327071673,"vega":0.028195674306532935,"rho":-0.008581090843423704,"breakevenPct":5.668611040288212},{"delta":0.4,"premium":0.7552422250866069,"strike":26.651211125433033,"iv":0.3303004193914991,"gamma":0.15262493619257247,"theta":-0.015116358596025017,"vega":0.029238507653810284,"rho":-0.00976882897851835,"breakevenPct":4.553158527802101},{"delta":0.45,"premium":0.8328907435508347,"strike":27.019726858877085,"iv":0.30459135053110775,"gamma":0.16961684370257968,"theta":-0.014417147192716237,"vega":0.030166464339908956,"rho":-0.01095657687296904,"breakevenPct":3.4810859954139572},{"delta":0.5,"premium":0.9340541224076885,"strike":27.27263530601922,"iv":0.2903778958017198,"gamma":0.1762430450177036,"theta":-0.013354931714719272,"vega":0.029736519979767326,"rho":-0.012144440128012978,"breakevenPct":2.9217870739274083},{"delta":0.55,"premium":1.0352175012645424,"strike":27.525543753161354,"iv":0.27616444107233185,"gamma":0.18286924633282753,"theta":-0.012292716236722307,"vega":0.029306575619625696,"rho":-0.013332303383056916,"breakevenPct":2.362488152440858},{"delta":0.6,"premium":1.1363808801213962,"strike":27.77845220030349,"iv":0.2619509863429439,"gamma":0.18949544764795143,"theta":-0.011230500758725344,"vega":0.02887663125948407,"rho":-0.014520166638100854,"breakevenPct":1.8031892309543096},{"delta":0.65,"premium":1.2566743572841135,"strike":28.040870138431114,"iv":0.24997409360580092,"gamma":0.19312570863546474,"theta":-0.010173302570863546,"vega":0.028222083058668426,"rho":-0.015718710301104884,"breakevenPct":1.2793497504837597},{"delta":0.7,"premium":1.5121127224785758,"strike":28.370468029004613,"iv":0.25379742913645353,"gamma":0.17559110085695454,"theta":-0.009151549110085696,"vega":0.025980817402768627,"rho":-0.016992705878407628,"breakevenPct":1.006014062997211},{"delta":0.75,"premium":1.767551087673039,"strike":28.700065919578115,"iv":0.25762076466710615,"gamma":0.1580564930784443,"theta":-0.008129795649307844,"vega":0.02373955174686882,"rho":-0.018266701455710375,"breakevenPct":0.7326783755106617},{"delta":0.8,"premium":2.1734022556390995,"strike":29.169172932330827,"iv":0.2769853383458648,"gamma":0.13430112781954878,"theta":-0.007589097744360906,"vega":0.02139548872180451,"rho":-0.01965214294227143,"breakevenPct":0.4995312547068147},{"delta":0.85,"premium":3.888571428571427,"strike":30.885714285714283,"iv":0.4088514285714285,"gamma":0.0748314285714286,"theta":-0.009677142857142856,"vega":0.01777428571428572,"rho":-0.022046179479136944,"breakevenPct":0.4944736995910342}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":31.879331975769478,"iv":0.5955375350990972,"gamma":0.06090741235754085,"theta":-0.02231909226571126,"vega":0.021653987159720355,"rho":0.003903916725295705,"breakevenPct":19.250946234679063},{"delta":0.25,"premium":0.477620136218171,"strike":29.89519455127316,"iv":0.4416566459099398,"gamma":0.09341427518493345,"theta":-0.019021473054906337,"vega":0.024559349113168184,"rho":0.004937800823754514,"breakevenPct":11.947509656711372},{"delta":0.3,"premium":0.5072615540041818,"strike":28.927384459958184,"iv":0.36457726246283,"gamma":0.12357381242713646,"theta":-0.017398143004053443,"vega":0.0268347136299542,"rho":0.005954559695881454,"breakevenPct":8.48962642395449},{"delta":0.35,"premium":0.5600312950615253,"strike":28.39968704938475,"iv":0.32690663465367514,"gamma":0.14768605928598633,"theta":-0.016671440949219886,"vega":0.02842948016803745,"rho":0.006965191297013821,"breakevenPct":6.739147569214428},{"delta":0.4,"premium":0.6154324983277986,"strike":27.931411118543117,"iv":0.29362486120281767,"gamma":0.16979916296726769,"theta":-0.015944280274798533,"vega":0.029693653388068456,"rho":0.007977807224132778,"breakevenPct":5.217382200155974},{"delta":0.45,"premium":0.6790499221881559,"strike":27.648667012497086,"iv":0.27404641795397106,"gamma":0.18567033724127058,"theta":-0.015215687651368263,"vega":0.029925614319878148,"rho":0.008996618816909047,"breakevenPct":4.409729481024655},{"delta":0.5,"premium":0.7426673460485131,"strike":27.365922906451054,"iv":0.2544679747051245,"gamma":0.20154151151527347,"theta":-0.014487095027937992,"vega":0.030157575251687836,"rho":0.010015430409685316,"breakevenPct":3.6020767618933354},{"delta":0.55,"premium":0.8062847699088704,"strike":27.08317880040502,"iv":0.23488953145627792,"gamma":0.2174126857892764,"theta":-0.013758502404507721,"vega":0.030389536183497524,"rho":0.011034242002461586,"breakevenPct":2.794424042762015},{"delta":0.6,"premium":0.9224028305762919,"strike":26.837661949039514,"iv":0.2270957920853367,"gamma":0.21489312175677705,"theta":-0.013049978750136294,"vega":0.029165925639084864,"rho":0.012049286993356497,"breakevenPct":2.317488581880726},{"delta":0.65,"premium":1.0604031516701165,"strike":26.60766141388314,"iv":0.2242139161695386,"gamma":0.20470829974777732,"theta":-0.012349819840159277,"vega":0.02733563304186222,"rho":0.013062762064945605,"breakevenPct":1.9783960427744196},{"delta":0.7,"premium":1.1984034727639403,"strike":26.377660878726765,"iv":0.22133204025374048,"gamma":0.1945234777387776,"theta":-0.011649660930182262,"vega":0.02550534044463958,"rho":0.014076237136534712,"breakevenPct":1.6393035036681143},{"delta":0.75,"premium":1.3364037938577646,"strike":26.147660343570394,"iv":0.21845016433794237,"gamma":0.18433865572977784,"theta":-0.010949502020205245,"vega":0.023675047847416936,"rho":0.01508971220812382,"breakevenPct":1.300210964561808},{"delta":0.8,"premium":1.558525149190111,"strike":25.847399829497014,"iv":0.22050656436487637,"gamma":0.16519522591645353,"theta":-0.010118499573742541,"vega":0.021126598465473143,"rho":0.01605094489516674,"breakevenPct":1.0122072244497249},{"delta":0.85,"premium":1.9315004262574593,"strike":25.421142369991475,"iv":0.23141875532821823,"gamma":0.12998635976129586,"theta":-0.009052855924978688,"vega":0.017290281329923274,"rho":0.01691849151830281,"breakevenPct":0.8158208277853828},{"delta":0.9,"premium":2.3102467995085294,"strike":24.988289371990252,"iv":0.2424870003130708,"gamma":0.0946647338179275,"theta":-0.007947887555881415,"vega":0.01343436780474799,"rho":0.017782682688252574,"breakevenPct":0.6163957182250119}],"put":[{"delta":0.1,"premium":0.475,"strike":18.997961704179858,"iv":1.1262750794550707,"gamma":0.02014149420034932,"theta":-0.025368707075876004,"vega":0.01357761453890196,"rho":-0.0026428868648526237,"breakevenPct":31.72844019940122},{"delta":0.15,"premium":0.5,"strike":22.280681118209046,"iv":0.7559668033723176,"gamma":0.04014610841052051,"theta":-0.02232821476936339,"vega":0.0180242498060768,"rho":-0.003813836720996706,"breakevenPct":19.721203487451593},{"delta":0.2,"premium":0.5285825159952445,"strike":24.07165031990489,"iv":0.5669307257373117,"gamma":0.06401414643209907,"theta":-0.0199038377625546,"vega":0.021639681862995,"rho":-0.004996454705038938,"breakevenPct":13.225434078316752},{"delta":0.25,"premium":0.5792571821676146,"strike":25.085143643352293,"iv":0.47081341070757227,"gamma":0.08772107805818524,"theta":-0.018514008337741448,"vega":0.02454055528098786,"rho":-0.006196721507632299,"breakevenPct":9.676696431115799},{"delta":0.3,"premium":0.615033809964088,"strike":25.80067619928176,"iv":0.3968380685919768,"gamma":0.11442586491033171,"theta":-0.016756674748198152,"vega":0.026810897438411068,"rho":-0.007391415136793408,"breakevenPct":7.1712656993300286},{"delta":0.35,"premium":0.6795830332065709,"strike":26.272915166032856,"iv":0.3569820022456196,"gamma":0.13475610342963587,"theta":-0.015784860327071673,"vega":0.028195674306532935,"rho":-0.008581090843423704,"breakevenPct":5.668611040288212},{"delta":0.4,"premium":0.7552422250866069,"strike":26.651211125433033,"iv":0.3303004193914991,"gamma":0.15262493619257247,"theta":-0.015116358596025017,"vega":0.029238507653810284,"rho":-0.00976882897851835,"breakevenPct":4.553158527802101},{"delta":0.45,"premium":0.8328907435508347,"strike":27.019726858877085,"iv":0.30459135053110775,"gamma":0.16961684370257968,"theta":-0.014417147192716237,"vega":0.030166464339908956,"rho":-0.01095657687296904,"breakevenPct":3.4810859954139572},{"delta":0.5,"premium":0.9340541224076885,"strike":27.27263530601922,"iv":0.2903778958017198,"gamma":0.1762430450177036,"theta":-0.013354931714719272,"vega":0.029736519979767326,"rho":-0.012144440128012978,"breakevenPct":2.9217870739274083},{"delta":0.55,"premium":1.0352175012645424,"strike":27.525543753161354,"iv":0.27616444107233185,"gamma":0.18286924633282753,"theta":-0.012292716236722307,"vega":0.029306575619625696,"rho":-0.013332303383056916,"breakevenPct":2.362488152440858},{"delta":0.6,"premium":1.1363808801213962,"strike":27.77845220030349,"iv":0.2619509863429439,"gamma":0.18949544764795143,"theta":-0.011230500758725344,"vega":0.02887663125948407,"rho":-0.014520166638100854,"breakevenPct":1.8031892309543096},{"delta":0.65,"premium":1.2566743572841135,"strike":28.040870138431114,"iv":0.24997409360580092,"gamma":0.19312570863546474,"theta":-0.010173302570863546,"vega":0.028222083058668426,"rho":-0.015718710301104884,"breakevenPct":1.2793497504837597},{"delta":0.7,"premium":1.5121127224785758,"strike":28.370468029004613,"iv":0.25379742913645353,"gamma":0.17559110085695454,"theta":-0.009151549110085696,"vega":0.025980817402768627,"rho":-0.016992705878407628,"breakevenPct":1.006014062997211},{"delta":0.75,"premium":1.767551087673039,"strike":28.700065919578115,"iv":0.25762076466710615,"gamma":0.1580564930784443,"theta":-0.008129795649307844,"vega":0.02373955174686882,"rho":-0.018266701455710375,"breakevenPct":0.7326783755106617},{"delta":0.8,"premium":2.1734022556390995,"strike":29.169172932330827,"iv":0.2769853383458648,"gamma":0.13430112781954878,"theta":-0.007589097744360906,"vega":0.02139548872180451,"rho":-0.01965214294227143,"breakevenPct":0.4995312547068147},{"delta":0.85,"premium":3.888571428571427,"strike":30.885714285714283,"iv":0.4088514285714285,"gamma":0.0748314285714286,"theta":-0.009677142857142856,"vega":0.01777428571428572,"rho":-0.022046179479136944,"breakevenPct":0.4944736995910342}]}},"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"}}