{"symbol":"DIPR","url":"https://intraalpha.com/companies/DIPR","capturedAt":"2026-10-22T22:15:32.401Z","state":"ready","quote":{"symbol":"DIPR","last_price":19.6925,"prev_close":20.4722,"regular_close":19.6925,"change":-0.7797,"change_pct":-3.8086,"regular_change":-0.7797,"regular_change_pct":-3.8086,"extended_change":0,"extended_change_pct":0,"bid":9.78,"ask":29.32,"bid_size":200,"ask_size":200,"volume":655,"vwap":19.682823,"open":19.69,"high":19.6925,"low":19.66,"close":19.6925,"trade_count":25,"last_trade_at":"2026-10-22T20:10:02.040072245Z","last_quote_at":"2026-10-22T20:06:12.870022628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:15:13.412683771-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1329386.5,"holdings_count":30},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/DIPR/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T22:15:32.111101+00:00"},"optionObservedAt":"2026-10-22T19:59:46.594Z","bars":[{"c":19.52,"h":19.52,"l":19.5,"n":4,"o":19.5,"t":"2026-10-15T13:55:00Z","v":360,"vw":19.51},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-15T14:00:00Z","v":201,"vw":19.65},{"c":19.8899,"h":19.89,"l":19.8899,"n":7,"o":19.89,"t":"2026-10-16T17:20:00Z","v":892,"vw":19.88995},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-16T17:25:00Z","v":219,"vw":19.93},{"c":19.9399,"h":19.9399,"l":19.9399,"n":3,"o":19.9399,"t":"2026-10-16T17:35:00Z","v":194,"vw":19.9399},{"c":19.97,"h":19.99,"l":19.93,"n":26,"o":19.93,"t":"2026-10-16T17:40:00Z","v":2704,"vw":19.965444},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-16T17:50:00Z","v":106,"vw":19.9},{"c":19.8199,"h":19.82,"l":19.8199,"n":6,"o":19.82,"t":"2026-10-16T18:40:00Z","v":4292,"vw":19.81995},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-19T14:55:00Z","v":204,"vw":20.1},{"c":20.3601,"h":20.3601,"l":20.3601,"n":2,"o":20.3601,"t":"2026-10-21T14:40:00Z","v":126,"vw":20.3601},{"c":20.48,"h":20.48,"l":20.48,"n":3,"o":20.48,"t":"2026-10-21T16:00:00Z","v":1000,"vw":20.48},{"c":19.66,"h":19.69,"l":19.66,"n":3,"o":19.69,"t":"2026-10-22T16:45:00Z","v":423,"vw":19.682823}],"history":[{"c":25.9917,"h":25.9917,"l":25.84,"n":5,"o":25.86,"t":"2026-05-06T04:00:00Z","v":67632,"vw":25.84003},{"c":25.0446,"h":25.54,"l":25.0446,"n":18,"o":25.54,"t":"2026-05-07T04:00:00Z","v":321,"vw":25.54},{"c":27.157,"h":27.157,"l":27.157,"n":12,"o":27.157,"t":"2026-05-08T04:00:00Z","v":26,"vw":27.157},{"c":28.3333,"h":28.7097,"l":28.04,"n":34,"o":28.04,"t":"2026-05-11T04:00:00Z","v":10254,"vw":28.679929},{"c":27.6466,"h":28.15,"l":27.02,"n":67,"o":27.82,"t":"2026-05-12T04:00:00Z","v":2307,"vw":27.355833},{"c":27.9671,"h":27.9671,"l":27.88,"n":13,"o":27.88,"t":"2026-05-13T04:00:00Z","v":231,"vw":27.88},{"c":29.05,"h":29.06,"l":28.02,"n":40,"o":28.02,"t":"2026-05-14T04:00:00Z","v":3580,"vw":28.659688},{"c":28.2931,"h":28.42,"l":27.995,"n":37,"o":28.29,"t":"2026-05-15T04:00:00Z","v":6685,"vw":28.27467},{"c":28.8209,"h":29.47,"l":28.34,"n":61,"o":29.47,"t":"2026-05-18T04:00:00Z","v":4065,"vw":29.082411},{"c":28.5362,"h":28.5362,"l":27.365,"n":20,"o":27.365,"t":"2026-05-19T04:00:00Z","v":1813,"vw":27.499101},{"c":29.4159,"h":29.4159,"l":29.0312,"n":11,"o":29.0312,"t":"2026-05-20T04:00:00Z","v":255,"vw":29.0312},{"c":29.2734,"h":29.42,"l":29.2734,"n":24,"o":29.305,"t":"2026-05-21T04:00:00Z","v":943,"vw":29.393321},{"c":31.075,"h":31.1,"l":30.1299,"n":164,"o":30.42,"t":"2026-05-22T04:00:00Z","v":9415,"vw":30.778326},{"c":32.8366,"h":34.14,"l":32.26,"n":220,"o":34.14,"t":"2026-05-26T04:00:00Z","v":12680,"vw":33.286194},{"c":33.68,"h":34.32,"l":32.83,"n":118,"o":34.32,"t":"2026-05-27T04:00:00Z","v":4590,"vw":33.471724},{"c":34.25,"h":34.32,"l":33.14,"n":123,"o":33.67,"t":"2026-05-28T04:00:00Z","v":7325,"vw":34.016173},{"c":33.2554,"h":33.2554,"l":31.5,"n":147,"o":32.14,"t":"2026-05-29T04:00:00Z","v":24599,"vw":32.110645},{"c":31.3162,"h":32.15,"l":30.89,"n":119,"o":32.15,"t":"2026-06-01T04:00:00Z","v":5245,"vw":31.40871},{"c":31.4139,"h":31.609,"l":31.365,"n":63,"o":31.47,"t":"2026-06-02T04:00:00Z","v":2064,"vw":31.459262},{"c":29.5726,"h":30.825,"l":29.5726,"n":89,"o":30.825,"t":"2026-06-03T04:00:00Z","v":19251,"vw":29.7},{"c":30.72,"h":31.02,"l":28.69,"n":93,"o":28.69,"t":"2026-06-04T04:00:00Z","v":3955,"vw":30.478566},{"c":28.0693,"h":29.725,"l":27.65,"n":85,"o":29.725,"t":"2026-06-05T04:00:00Z","v":1779,"vw":29.021335},{"c":28.0347,"h":28.51,"l":28,"n":75,"o":28.51,"t":"2026-06-08T04:00:00Z","v":7393,"vw":28.086433},{"c":27.1985,"h":28.53,"l":26.255,"n":79,"o":28.53,"t":"2026-06-09T04:00:00Z","v":1789,"vw":26.955454},{"c":26.878,"h":27.57,"l":26.878,"n":55,"o":27.57,"t":"2026-06-10T04:00:00Z","v":715,"vw":27.216633},{"c":29.727,"h":29.727,"l":27.95,"n":79,"o":27.99,"t":"2026-06-11T04:00:00Z","v":2762,"vw":28.893547},{"c":27.42,"h":29.82,"l":27.39,"n":142,"o":29.82,"t":"2026-06-12T04:00:00Z","v":6369,"vw":28.291095},{"c":27.3698,"h":27.95,"l":27.1201,"n":103,"o":27.95,"t":"2026-06-15T04:00:00Z","v":3031,"vw":27.371441},{"c":26.4413,"h":27.18,"l":26.4413,"n":77,"o":27.18,"t":"2026-06-16T04:00:00Z","v":1963,"vw":26.805351},{"c":26.6825,"h":26.755,"l":26.6825,"n":63,"o":26.755,"t":"2026-06-17T04:00:00Z","v":523,"vw":26.755},{"c":26.4561,"h":26.4561,"l":25.89,"n":56,"o":25.89,"t":"2026-06-18T04:00:00Z","v":1678,"vw":25.908044},{"c":25.6106,"h":25.6106,"l":25.6017,"n":56,"o":25.6017,"t":"2026-06-22T04:00:00Z","v":617,"vw":25.6017},{"c":25.1272,"h":25.33,"l":25.1272,"n":63,"o":25.33,"t":"2026-06-23T04:00:00Z","v":3205,"vw":25.323845},{"c":23.9837,"h":24.12,"l":23.9837,"n":48,"o":24.12,"t":"2026-06-24T04:00:00Z","v":20997,"vw":24.12},{"c":23.4903,"h":23.61,"l":23.4903,"n":52,"o":23.57,"t":"2026-06-25T04:00:00Z","v":1478,"vw":23.596777},{"c":23.9133,"h":23.99,"l":23.9133,"n":59,"o":23.99,"t":"2026-06-26T04:00:00Z","v":313,"vw":23.99},{"c":25.6433,"h":25.6433,"l":25.6433,"n":37,"o":25.6433,"t":"2026-06-29T04:00:00Z","v":183,"vw":25.6433},{"c":26.6185,"h":26.6185,"l":25.95,"n":43,"o":26.1,"t":"2026-06-30T04:00:00Z","v":19518,"vw":26.394568},{"c":26.33,"h":27.065,"l":26.33,"n":41,"o":27.01,"t":"2026-07-01T04:00:00Z","v":2104,"vw":26.578276},{"c":26.2387,"h":27.26,"l":26.13,"n":46,"o":27.26,"t":"2026-07-02T04:00:00Z","v":585,"vw":26.583333},{"c":25.8341,"h":25.8341,"l":25.8341,"n":41,"o":25.8341,"t":"2026-07-06T04:00:00Z","v":214,"vw":25.8341},{"c":24.6397,"h":24.75,"l":24.6397,"n":51,"o":24.75,"t":"2026-07-07T04:00:00Z","v":1467,"vw":24.75},{"c":24.3645,"h":24.67,"l":24.29,"n":52,"o":24.67,"t":"2026-07-08T04:00:00Z","v":2758,"vw":24.597251},{"c":24.1708,"h":24.1708,"l":24.1708,"n":27,"o":24.1708,"t":"2026-07-09T04:00:00Z","v":179,"vw":24.1708},{"c":23.6666,"h":23.6666,"l":23.6666,"n":38,"o":23.6666,"t":"2026-07-10T04:00:00Z","v":234,"vw":23.6666},{"c":22.6984,"h":22.6984,"l":22.6984,"n":39,"o":22.6984,"t":"2026-07-13T04:00:00Z","v":310,"vw":22.6984},{"c":22.9456,"h":23.165,"l":22.9456,"n":29,"o":23.165,"t":"2026-07-14T04:00:00Z","v":559,"vw":23.165},{"c":22.5844,"h":22.5844,"l":22.5844,"n":47,"o":22.5844,"t":"2026-07-15T04:00:00Z","v":157,"vw":22.5844},{"c":21.3729,"h":21.3729,"l":21.3729,"n":51,"o":21.3729,"t":"2026-07-16T04:00:00Z","v":162,"vw":21.3729},{"c":21.4157,"h":21.6399,"l":21.4157,"n":35,"o":21.5,"t":"2026-07-17T04:00:00Z","v":754,"vw":21.576833},{"c":21.0858,"h":21.0858,"l":21.0858,"n":37,"o":21.0858,"t":"2026-07-20T04:00:00Z","v":94,"vw":21.0858},{"c":22.05,"h":22.05,"l":22.05,"n":28,"o":22.05,"t":"2026-07-21T04:00:00Z","v":292,"vw":22.05},{"c":21.6644,"h":21.94,"l":21.6644,"n":31,"o":21.94,"t":"2026-07-22T04:00:00Z","v":663,"vw":21.94},{"c":21.8323,"h":21.8323,"l":21.81,"n":35,"o":21.82,"t":"2026-07-23T04:00:00Z","v":670,"vw":21.815761},{"c":21.1557,"h":21.19,"l":21.12,"n":28,"o":21.19,"t":"2026-07-24T04:00:00Z","v":1069,"vw":21.182647},{"c":21.458,"h":21.69,"l":21.24,"n":48,"o":21.69,"t":"2026-07-27T04:00:00Z","v":1373,"vw":21.29},{"c":21.1998,"h":21.1998,"l":20.52,"n":37,"o":20.54,"t":"2026-07-28T04:00:00Z","v":820,"vw":20.916757},{"c":20.3597,"h":20.72,"l":20.31,"n":33,"o":20.72,"t":"2026-07-29T04:00:00Z","v":471,"vw":20.51398},{"c":21.38,"h":21.38,"l":20.95,"n":25,"o":20.95,"t":"2026-07-30T04:00:00Z","v":350,"vw":21.165},{"c":21.3498,"h":21.3498,"l":21.16,"n":23,"o":21.16,"t":"2026-07-31T04:00:00Z","v":662,"vw":21.16},{"c":22.4491,"h":22.4491,"l":21.92,"n":39,"o":21.92,"t":"2026-08-03T04:00:00Z","v":461,"vw":22.118},{"c":23.9916,"h":23.9916,"l":23.3699,"n":44,"o":23.6,"t":"2026-08-04T04:00:00Z","v":995,"vw":23.460775},{"c":23.2252,"h":23.34,"l":23.2252,"n":39,"o":23.27,"t":"2026-08-05T04:00:00Z","v":2057,"vw":23.282085},{"c":23.71,"h":24.32,"l":23.7,"n":44,"o":24.26,"t":"2026-08-06T04:00:00Z","v":2423,"vw":23.816967},{"c":24.9703,"h":24.9703,"l":24.7544,"n":37,"o":24.79,"t":"2026-08-07T04:00:00Z","v":1177,"vw":24.767729},{"c":24.8247,"h":25.17,"l":24.82,"n":37,"o":25.03,"t":"2026-08-10T04:00:00Z","v":854,"vw":25.088333},{"c":24.958,"h":24.958,"l":24.475,"n":33,"o":24.475,"t":"2026-08-11T04:00:00Z","v":426,"vw":24.7583},{"c":25.6313,"h":25.6313,"l":25.3,"n":36,"o":25.3,"t":"2026-08-12T04:00:00Z","v":454,"vw":25.3},{"c":25.2056,"h":25.6313,"l":25.07,"n":48,"o":25.6313,"t":"2026-08-13T04:00:00Z","v":1906,"vw":25.427577},{"c":25.2884,"h":25.2884,"l":25.17,"n":29,"o":25.215,"t":"2026-08-14T04:00:00Z","v":342,"vw":25.185},{"c":25.4201,"h":25.4201,"l":25.4201,"n":40,"o":25.4201,"t":"2026-08-17T04:00:00Z","v":141,"vw":25.4201},{"c":24.6021,"h":24.6021,"l":24.6021,"n":27,"o":24.6021,"t":"2026-08-18T04:00:00Z","v":90,"vw":24.6021},{"c":23.9447,"h":23.9447,"l":23.9447,"n":41,"o":23.9447,"t":"2026-08-19T04:00:00Z","v":83,"vw":23.9447},{"c":23.2613,"h":23.2613,"l":22.97,"n":60,"o":23.13,"t":"2026-08-20T04:00:00Z","v":1473,"vw":23.09204},{"c":23.4677,"h":23.4677,"l":23.4677,"n":40,"o":23.4677,"t":"2026-08-21T04:00:00Z","v":381,"vw":23.4677},{"c":22.6486,"h":22.89,"l":22.6486,"n":50,"o":22.875,"t":"2026-08-24T04:00:00Z","v":816,"vw":22.879161},{"c":22.6116,"h":22.6504,"l":22.5,"n":46,"o":22.5,"t":"2026-08-25T04:00:00Z","v":4554,"vw":22.536077},{"c":22.5466,"h":22.5466,"l":22.5466,"n":28,"o":22.5466,"t":"2026-08-26T04:00:00Z","v":57,"vw":22.5466},{"c":22.8644,"h":22.8644,"l":22.79,"n":40,"o":22.79,"t":"2026-08-27T04:00:00Z","v":415,"vw":22.79},{"c":22.2203,"h":22.2203,"l":22.2203,"n":30,"o":22.2203,"t":"2026-08-28T04:00:00Z","v":57,"vw":22.2203},{"c":22.1576,"h":22.1576,"l":22.07,"n":41,"o":22.09,"t":"2026-08-31T04:00:00Z","v":814,"vw":22.083029},{"c":21.6632,"h":21.7,"l":21.6632,"n":39,"o":21.7,"t":"2026-09-01T04:00:00Z","v":569,"vw":21.7},{"c":21.8488,"h":21.8488,"l":21.74,"n":36,"o":21.74,"t":"2026-09-02T04:00:00Z","v":1048,"vw":21.74},{"c":22.1077,"h":22.13,"l":22.01,"n":28,"o":22.01,"t":"2026-09-03T04:00:00Z","v":678,"vw":22.03},{"c":22.2484,"h":22.2484,"l":22.2484,"n":32,"o":22.2484,"t":"2026-09-04T04:00:00Z","v":91,"vw":22.2484},{"c":22.8911,"h":22.8911,"l":22.8911,"n":36,"o":22.8911,"t":"2026-09-08T04:00:00Z","v":234,"vw":22.8911},{"c":22.1591,"h":22.1591,"l":22.1591,"n":31,"o":22.1591,"t":"2026-09-09T04:00:00Z","v":112,"vw":22.1591},{"c":21.9515,"h":22.31,"l":21.9515,"n":54,"o":22.309,"t":"2026-09-10T04:00:00Z","v":6802,"vw":22.30514},{"c":22.3854,"h":22.52,"l":22.3854,"n":43,"o":22.45,"t":"2026-09-11T04:00:00Z","v":1001,"vw":22.485294},{"c":22.1327,"h":22.1327,"l":22.1327,"n":32,"o":22.1327,"t":"2026-09-14T04:00:00Z","v":239,"vw":22.1327},{"c":22.1135,"h":22.1135,"l":22.1135,"n":29,"o":22.1135,"t":"2026-09-15T04:00:00Z","v":112,"vw":22.1135},{"c":22.3213,"h":22.3213,"l":22.14,"n":49,"o":22.14,"t":"2026-09-16T04:00:00Z","v":1816,"vw":22.265557},{"c":22.9912,"h":22.9912,"l":22.94,"n":47,"o":22.94,"t":"2026-09-17T04:00:00Z","v":326,"vw":22.94},{"c":22.584,"h":22.6,"l":22.4,"n":45,"o":22.4,"t":"2026-09-18T04:00:00Z","v":4301,"vw":22.419343},{"c":23.3348,"h":23.39,"l":23.3348,"n":43,"o":23.38,"t":"2026-09-21T04:00:00Z","v":744,"vw":23.381667},{"c":23.4241,"h":23.4241,"l":23.4241,"n":40,"o":23.4241,"t":"2026-09-22T04:00:00Z","v":417,"vw":23.4241},{"c":22.7442,"h":23.03,"l":22.7442,"n":37,"o":23.03,"t":"2026-09-23T04:00:00Z","v":607,"vw":22.944975},{"c":23.0733,"h":23.1,"l":23.0733,"n":39,"o":23.1,"t":"2026-09-24T04:00:00Z","v":267,"vw":23.1},{"c":23.1508,"h":23.39,"l":23.1508,"n":38,"o":23.245,"t":"2026-09-25T04:00:00Z","v":710,"vw":23.351357},{"c":22.7679,"h":22.92,"l":22.7679,"n":39,"o":22.92,"t":"2026-09-28T04:00:00Z","v":202,"vw":22.92},{"c":22.4064,"h":22.4064,"l":22.4064,"n":32,"o":22.4064,"t":"2026-09-29T04:00:00Z","v":104,"vw":22.4064},{"c":22.3952,"h":22.3952,"l":22.3952,"n":39,"o":22.3952,"t":"2026-09-30T04:00:00Z","v":262,"vw":22.3952},{"c":22.2713,"h":22.2713,"l":22.2713,"n":37,"o":22.2713,"t":"2026-10-01T04:00:00Z","v":122,"vw":22.2713},{"c":22.9708,"h":22.9708,"l":22.471,"n":40,"o":22.471,"t":"2026-10-02T04:00:00Z","v":665,"vw":22.794514},{"c":23.0122,"h":23.03,"l":23.0122,"n":42,"o":23.03,"t":"2026-10-05T04:00:00Z","v":416,"vw":23.03},{"c":23.5184,"h":23.5184,"l":23.5184,"n":31,"o":23.5184,"t":"2026-10-06T04:00:00Z","v":178,"vw":23.5184},{"c":22.7629,"h":22.7629,"l":22.61,"n":53,"o":22.695,"t":"2026-10-07T04:00:00Z","v":970,"vw":22.666554},{"c":22.0277,"h":22.0277,"l":21.87,"n":47,"o":21.91,"t":"2026-10-08T04:00:00Z","v":310,"vw":21.89},{"c":22.057,"h":22.057,"l":22.057,"n":27,"o":22.057,"t":"2026-10-09T04:00:00Z","v":138,"vw":22.057},{"c":21.5808,"h":21.84,"l":21.5808,"n":27,"o":21.84,"t":"2026-10-12T04:00:00Z","v":705,"vw":21.84},{"c":21.1865,"h":21.25,"l":21.1865,"n":28,"o":21.25,"t":"2026-10-13T04:00:00Z","v":495,"vw":21.25},{"c":20.403,"h":20.5701,"l":20.403,"n":31,"o":20.5701,"t":"2026-10-14T04:00:00Z","v":226,"vw":20.5701},{"c":20.4786,"h":20.4786,"l":19.5,"n":41,"o":19.5,"t":"2026-10-15T04:00:00Z","v":815,"vw":19.573927},{"c":19.8257,"h":19.99,"l":19.8199,"n":73,"o":19.89,"t":"2026-10-16T04:00:00Z","v":8513,"vw":19.875831},{"c":19.9466,"h":20.1,"l":19.9466,"n":22,"o":20.1,"t":"2026-10-19T04:00:00Z","v":343,"vw":20.1},{"c":19.7833,"h":19.7833,"l":19.7833,"n":24,"o":19.7833,"t":"2026-10-20T04:00:00Z","v":60,"vw":19.7833},{"c":20.4722,"h":20.48,"l":20.3601,"n":25,"o":20.3601,"t":"2026-10-21T04:00:00Z","v":1314,"vw":20.466678},{"c":19.6925,"h":19.6925,"l":19.66,"n":25,"o":19.69,"t":"2026-10-22T04:00:00Z","v":655,"vw":19.682823}],"volatilityBars":[{"c":23.39,"h":23.39,"l":23.37,"n":4,"o":23.38,"t":"2026-09-21T15:00:00Z","v":600,"vw":23.381667},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-23T16:00:00Z","v":200,"vw":23.03},{"c":22.8599,"h":22.86,"l":22.8599,"n":2,"o":22.86,"t":"2026-09-23T17:45:00Z","v":200,"vw":22.85995},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-09-24T16:45:00Z","v":144,"vw":23.1},{"c":23.245,"h":23.245,"l":23.245,"n":2,"o":23.245,"t":"2026-09-25T13:30:00Z","v":110,"vw":23.245},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-09-25T16:00:00Z","v":300,"vw":23.39},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-28T16:00:00Z","v":100,"vw":22.92},{"c":22.471,"h":22.471,"l":22.471,"n":2,"o":22.471,"t":"2026-10-02T13:30:00Z","v":200,"vw":22.471},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-02T14:00:00Z","v":100,"vw":22.97},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-02T15:00:00Z","v":219,"vw":22.9},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-05T16:30:00Z","v":200,"vw":23.03},{"c":22.695,"h":22.695,"l":22.695,"n":2,"o":22.695,"t":"2026-10-07T14:45:00Z","v":351,"vw":22.695},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-07T16:00:00Z","v":100,"vw":22.68},{"c":22.6101,"h":22.6101,"l":22.61,"n":2,"o":22.61,"t":"2026-10-07T17:00:00Z","v":200,"vw":22.61005},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-08T18:45:00Z","v":100,"vw":21.91},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-08T19:00:00Z","v":100,"vw":21.87},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-12T13:30:00Z","v":670,"vw":21.84},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-13T13:45:00Z","v":198,"vw":21.25},{"c":20.5701,"h":20.5701,"l":20.5701,"n":1,"o":20.5701,"t":"2026-10-14T15:45:00Z","v":100,"vw":20.5701},{"c":19.52,"h":19.52,"l":19.5,"n":4,"o":19.5,"t":"2026-10-15T13:45:00Z","v":360,"vw":19.51},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-15T14:00:00Z","v":201,"vw":19.65},{"c":19.93,"h":19.93,"l":19.8899,"n":9,"o":19.89,"t":"2026-10-16T17:15:00Z","v":1111,"vw":19.898161},{"c":19.97,"h":19.99,"l":19.93,"n":29,"o":19.9399,"t":"2026-10-16T17:30:00Z","v":2898,"vw":19.963954},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-16T17:45:00Z","v":106,"vw":19.9},{"c":19.8199,"h":19.82,"l":19.8199,"n":6,"o":19.82,"t":"2026-10-16T18:30:00Z","v":4292,"vw":19.81995},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-19T14:45:00Z","v":204,"vw":20.1},{"c":20.3601,"h":20.3601,"l":20.3601,"n":2,"o":20.3601,"t":"2026-10-21T14:30:00Z","v":126,"vw":20.3601},{"c":20.48,"h":20.48,"l":20.48,"n":3,"o":20.48,"t":"2026-10-21T16:00:00Z","v":1000,"vw":20.48},{"c":19.66,"h":19.69,"l":19.66,"n":3,"o":19.69,"t":"2026-10-22T16:45:00Z","v":423,"vw":19.682823}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":27.055407978712022,"iv":1.1162803262712435,"gamma":0.04523734875656803,"theta":-0.03034352829874804,"vega":0.015525553498451534,"rho":0.002604656905368821,"breakevenPct":40.436247194170505},{"delta":0.25,"premium":0.6286210480806734,"strike":23.92757903838653,"iv":0.8532485056768225,"gamma":0.06720414286995734,"theta":-0.026482200673002623,"vega":0.01761680198176901,"rho":0.0033411415675607303,"breakevenPct":24.69823580788222},{"delta":0.3,"premium":0.7060542217053517,"strike":22.58594371059531,"iv":0.7459816445705111,"gamma":0.08426952343973765,"theta":-0.025386795288348758,"vega":0.019240178992596516,"rho":0.004044155734810028,"breakevenPct":18.278521936273524},{"delta":0.35,"premium":0.7909399729814575,"strike":21.67248021614834,"iv":0.6715507208763208,"gamma":0.09958855691230972,"theta":-0.02444653746865016,"vega":0.02046304084302608,"rho":0.004743141916173083,"breakevenPct":14.070941673884976},{"delta":0.4,"premium":0.8810446332978521,"strike":20.96545923829799,"iv":0.6140393375793181,"gamma":0.11345273599840958,"theta":-0.023557296158436672,"vega":0.0214017233835032,"rho":0.005439552321799455,"breakevenPct":10.93819409214595},{"delta":0.45,"premium":0.9680021032186319,"strike":20.468559410179246,"iv":0.5674926459520736,"gamma":0.12576998402905235,"theta":-0.022285476615306783,"vega":0.02177334752629286,"rho":0.0061401007098027,"breakevenPct":8.856475883701306},{"delta":0.5,"premium":1.0561972547220906,"strike":19.98093152393203,"iv":0.5219836996713454,"gamma":0.13767485647581162,"theta":-0.02100446342510592,"vega":0.022094720191766552,"rho":0.006840481664275963,"breakevenPct":6.828126335681713},{"delta":0.55,"premium":1.1648553137806827,"strike":19.646599034520975,"iv":0.49363206379154123,"gamma":0.14276181745883426,"theta":-0.01957144930611958,"vega":0.02158527227364571,"rho":0.007538094397185947,"breakevenPct":5.6821345603740525},{"delta":0.6,"premium":1.273513372839275,"strike":19.312266545109924,"iv":0.4652804279117371,"gamma":0.14784877844185687,"theta":-0.01813843518713324,"vega":0.021075824355524866,"rho":0.008235707130095929,"breakevenPct":4.536142785066394},{"delta":0.65,"premium":1.3889830508474574,"strike":18.978487614080834,"iv":0.43842783572359845,"gamma":0.15189009126466754,"theta":-0.01671395045632334,"vega":0.020490286831812258,"rho":0.00892853460453205,"breakevenPct":3.427551935652117},{"delta":0.7,"premium":1.6008474576271183,"strike":18.652542372881356,"iv":0.43278898305084745,"gamma":0.14113389830508477,"theta":-0.015410169491525426,"vega":0.018827966101694918,"rho":0.009553643421171373,"breakevenPct":2.848240855698745},{"delta":0.75,"premium":1.8127118644067794,"strike":18.32659713168188,"iv":0.42715013037809646,"gamma":0.13037770534550197,"theta":-0.01410638852672751,"vega":0.017165645371577574,"rho":0.0101787522378107,"breakevenPct":2.268929775745371},{"delta":0.8,"premium":2.0245762711864406,"strike":18.0006518904824,"iv":0.42151127770534547,"gamma":0.11962151238591917,"theta":-0.012802607561929597,"vega":0.015503324641460235,"rho":0.010803861054450024,"breakevenPct":1.689618695791998},{"delta":0.85,"premium":2.4061805555555553,"strike":17.537962962962965,"iv":0.42052972222222224,"gamma":0.09705259259259261,"theta":-0.010674629629629633,"vega":0.012589166666666669,"rho":0.011304752645903134,"breakevenPct":1.2778647633287774},{"delta":0.9,"premium":2.788125,"strike":17.075,"iv":0.41955749999999997,"gamma":0.07446,"theta":-0.008545,"vega":0.0096725,"rho":0.011805395305041244,"breakevenPct":0.8664466167322697}],"put":[{"delta":0.15,"premium":0.6,"strike":14.757548834419778,"iv":1.1922029974215929,"gamma":0.03547789329674307,"theta":-0.026098329260433123,"vega":0.012921211507316222,"rho":-0.0028646047479907433,"breakevenPct":28.106899406272543},{"delta":0.2,"premium":0.6667481024100101,"strike":16.334962048200204,"iv":0.9493372499814711,"gamma":0.05360058185374138,"theta":-0.0247263789174851,"vega":0.01549020314475085,"rho":-0.003720917416015222,"breakevenPct":20.435628052353973},{"delta":0.25,"premium":0.7383241165405786,"strike":17.383241165405785,"iv":0.8002728500059813,"gamma":0.07211330524404261,"theta":-0.023444843749641873,"vega":0.017549085351217603,"rho":-0.004581553634059559,"breakevenPct":15.475856042324699},{"delta":0.3,"premium":0.8253060609702054,"strike":18.144606062686886,"iv":0.70454195919053,"gamma":0.08916375638148087,"theta":-0.022490682103164135,"vega":0.019205795827944946,"rho":-0.005452833266787918,"breakevenPct":12.051288552917697},{"delta":0.35,"premium":0.9233971676708498,"strike":18.705126672404855,"iv":0.6421903253431268,"gamma":0.10434155918568185,"theta":-0.021595863238261,"vega":0.02041565779731385,"rho":-0.006330867374492209,"breakevenPct":9.703036665055194},{"delta":0.4,"premium":1.0354993585137915,"strike":19.186151872350127,"iv":0.5940521117945358,"gamma":0.11680754444007307,"theta":-0.020710914204215853,"vega":0.021247193307637822,"rho":-0.007212774687097774,"breakevenPct":7.829617804563484},{"delta":0.45,"premium":1.1631541082658226,"strike":19.578935717740993,"iv":0.5616910539786402,"gamma":0.12626336276050112,"theta":-0.019836920862412837,"vega":0.02165877954912536,"rho":-0.008098981327776901,"breakevenPct":6.483272263678202},{"delta":0.5,"premium":1.2908088580178536,"strike":19.971719563131856,"iv":0.5293299961627446,"gamma":0.13571918108092917,"theta":-0.018962927520609817,"vega":0.0220703657906129,"rho":-0.008985187968456028,"breakevenPct":5.136926722792921},{"delta":0.55,"premium":1.5258566978193147,"strike":20.361370716510905,"iv":0.5271445482866044,"gamma":0.13361744548286605,"theta":-0.018394080996884735,"vega":0.021666355140186916,"rho":-0.00995295660763715,"breakevenPct":4.351839437899763},{"delta":0.6,"premium":1.7692367601246106,"strike":20.750778816199375,"iv":0.5273003115264797,"gamma":0.1306190031152648,"theta":-0.017848909657320874,"vega":0.021199065420560746,"rho":-0.01092705333290894,"breakevenPct":3.6102980521784103},{"delta":0.65,"premium":2.0643606393606397,"strike":21.17982017982018,"iv":0.5311942057942057,"gamma":0.1250136863136863,"theta":-0.017122377622377623,"vega":0.02043246753246753,"rho":-0.011939828479287552,"breakevenPct":2.9302549678327225},{"delta":0.7,"premium":2.4514735264735266,"strike":21.67932067932068,"iv":0.5417336663336663,"gamma":0.11477392607392609,"theta":-0.016073426573426575,"vega":0.019133766233766236,"rho":-0.013021365263189389,"breakevenPct":2.3595421970437775},{"delta":0.75,"premium":2.9716694772344017,"strike":22.30185497470489,"iv":0.5647397976391231,"gamma":0.10146863406408094,"theta":-0.015128330522765599,"vega":0.01757554806070826,"rho":-0.014205516157874042,"breakevenPct":1.8398603657712826},{"delta":0.8,"premium":3.7508771929824567,"strike":23.167641325536064,"iv":0.6071280701754386,"gamma":0.08301656920077971,"theta":-0.014131189083820661,"vega":0.015480896686159842,"rho":-0.015590197025578368,"breakevenPct":1.4002075279745787},{"delta":0.85,"premium":5.053030303030301,"strike":24.5530303030303,"iv":0.6793242424242423,"gamma":0.062174242424242444,"theta":-0.012797727272727271,"vega":0.01295757575757576,"rho":-0.01738839062697654,"breakevenPct":0.9775295163133123},{"delta":0.9,"premium":6.535593220338987,"strike":26.135593220338986,"iv":0.7177898305084748,"gamma":0.04409999999999998,"theta":-0.009467796610169494,"vega":0.009745762711864406,"rho":-0.019332207883491263,"breakevenPct":0.46972197537132204}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":27.055407978712022,"iv":1.1162803262712435,"gamma":0.04523734875656803,"theta":-0.03034352829874804,"vega":0.015525553498451534,"rho":0.002604656905368821,"breakevenPct":40.436247194170505},{"delta":0.25,"premium":0.6286210480806734,"strike":23.92757903838653,"iv":0.8532485056768225,"gamma":0.06720414286995734,"theta":-0.026482200673002623,"vega":0.01761680198176901,"rho":0.0033411415675607303,"breakevenPct":24.69823580788222},{"delta":0.3,"premium":0.7060542217053517,"strike":22.58594371059531,"iv":0.7459816445705111,"gamma":0.08426952343973765,"theta":-0.025386795288348758,"vega":0.019240178992596516,"rho":0.004044155734810028,"breakevenPct":18.278521936273524},{"delta":0.35,"premium":0.7909399729814575,"strike":21.67248021614834,"iv":0.6715507208763208,"gamma":0.09958855691230972,"theta":-0.02444653746865016,"vega":0.02046304084302608,"rho":0.004743141916173083,"breakevenPct":14.070941673884976},{"delta":0.4,"premium":0.8810446332978521,"strike":20.96545923829799,"iv":0.6140393375793181,"gamma":0.11345273599840958,"theta":-0.023557296158436672,"vega":0.0214017233835032,"rho":0.005439552321799455,"breakevenPct":10.93819409214595},{"delta":0.45,"premium":0.9680021032186319,"strike":20.468559410179246,"iv":0.5674926459520736,"gamma":0.12576998402905235,"theta":-0.022285476615306783,"vega":0.02177334752629286,"rho":0.0061401007098027,"breakevenPct":8.856475883701306},{"delta":0.5,"premium":1.0561972547220906,"strike":19.98093152393203,"iv":0.5219836996713454,"gamma":0.13767485647581162,"theta":-0.02100446342510592,"vega":0.022094720191766552,"rho":0.006840481664275963,"breakevenPct":6.828126335681713},{"delta":0.55,"premium":1.1648553137806827,"strike":19.646599034520975,"iv":0.49363206379154123,"gamma":0.14276181745883426,"theta":-0.01957144930611958,"vega":0.02158527227364571,"rho":0.007538094397185947,"breakevenPct":5.6821345603740525},{"delta":0.6,"premium":1.273513372839275,"strike":19.312266545109924,"iv":0.4652804279117371,"gamma":0.14784877844185687,"theta":-0.01813843518713324,"vega":0.021075824355524866,"rho":0.008235707130095929,"breakevenPct":4.536142785066394},{"delta":0.65,"premium":1.3889830508474574,"strike":18.978487614080834,"iv":0.43842783572359845,"gamma":0.15189009126466754,"theta":-0.01671395045632334,"vega":0.020490286831812258,"rho":0.00892853460453205,"breakevenPct":3.427551935652117},{"delta":0.7,"premium":1.6008474576271183,"strike":18.652542372881356,"iv":0.43278898305084745,"gamma":0.14113389830508477,"theta":-0.015410169491525426,"vega":0.018827966101694918,"rho":0.009553643421171373,"breakevenPct":2.848240855698745},{"delta":0.75,"premium":1.8127118644067794,"strike":18.32659713168188,"iv":0.42715013037809646,"gamma":0.13037770534550197,"theta":-0.01410638852672751,"vega":0.017165645371577574,"rho":0.0101787522378107,"breakevenPct":2.268929775745371},{"delta":0.8,"premium":2.0245762711864406,"strike":18.0006518904824,"iv":0.42151127770534547,"gamma":0.11962151238591917,"theta":-0.012802607561929597,"vega":0.015503324641460235,"rho":0.010803861054450024,"breakevenPct":1.689618695791998},{"delta":0.85,"premium":2.4061805555555553,"strike":17.537962962962965,"iv":0.42052972222222224,"gamma":0.09705259259259261,"theta":-0.010674629629629633,"vega":0.012589166666666669,"rho":0.011304752645903134,"breakevenPct":1.2778647633287774},{"delta":0.9,"premium":2.788125,"strike":17.075,"iv":0.41955749999999997,"gamma":0.07446,"theta":-0.008545,"vega":0.0096725,"rho":0.011805395305041244,"breakevenPct":0.8664466167322697}],"put":[{"delta":0.15,"premium":0.6,"strike":14.757548834419778,"iv":1.1922029974215929,"gamma":0.03547789329674307,"theta":-0.026098329260433123,"vega":0.012921211507316222,"rho":-0.0028646047479907433,"breakevenPct":28.106899406272543},{"delta":0.2,"premium":0.6667481024100101,"strike":16.334962048200204,"iv":0.9493372499814711,"gamma":0.05360058185374138,"theta":-0.0247263789174851,"vega":0.01549020314475085,"rho":-0.003720917416015222,"breakevenPct":20.435628052353973},{"delta":0.25,"premium":0.7383241165405786,"strike":17.383241165405785,"iv":0.8002728500059813,"gamma":0.07211330524404261,"theta":-0.023444843749641873,"vega":0.017549085351217603,"rho":-0.004581553634059559,"breakevenPct":15.475856042324699},{"delta":0.3,"premium":0.8253060609702054,"strike":18.144606062686886,"iv":0.70454195919053,"gamma":0.08916375638148087,"theta":-0.022490682103164135,"vega":0.019205795827944946,"rho":-0.005452833266787918,"breakevenPct":12.051288552917697},{"delta":0.35,"premium":0.9233971676708498,"strike":18.705126672404855,"iv":0.6421903253431268,"gamma":0.10434155918568185,"theta":-0.021595863238261,"vega":0.02041565779731385,"rho":-0.006330867374492209,"breakevenPct":9.703036665055194},{"delta":0.4,"premium":1.0354993585137915,"strike":19.186151872350127,"iv":0.5940521117945358,"gamma":0.11680754444007307,"theta":-0.020710914204215853,"vega":0.021247193307637822,"rho":-0.007212774687097774,"breakevenPct":7.829617804563484},{"delta":0.45,"premium":1.1631541082658226,"strike":19.578935717740993,"iv":0.5616910539786402,"gamma":0.12626336276050112,"theta":-0.019836920862412837,"vega":0.02165877954912536,"rho":-0.008098981327776901,"breakevenPct":6.483272263678202},{"delta":0.5,"premium":1.2908088580178536,"strike":19.971719563131856,"iv":0.5293299961627446,"gamma":0.13571918108092917,"theta":-0.018962927520609817,"vega":0.0220703657906129,"rho":-0.008985187968456028,"breakevenPct":5.136926722792921},{"delta":0.55,"premium":1.5258566978193147,"strike":20.361370716510905,"iv":0.5271445482866044,"gamma":0.13361744548286605,"theta":-0.018394080996884735,"vega":0.021666355140186916,"rho":-0.00995295660763715,"breakevenPct":4.351839437899763},{"delta":0.6,"premium":1.7692367601246106,"strike":20.750778816199375,"iv":0.5273003115264797,"gamma":0.1306190031152648,"theta":-0.017848909657320874,"vega":0.021199065420560746,"rho":-0.01092705333290894,"breakevenPct":3.6102980521784103},{"delta":0.65,"premium":2.0643606393606397,"strike":21.17982017982018,"iv":0.5311942057942057,"gamma":0.1250136863136863,"theta":-0.017122377622377623,"vega":0.02043246753246753,"rho":-0.011939828479287552,"breakevenPct":2.9302549678327225},{"delta":0.7,"premium":2.4514735264735266,"strike":21.67932067932068,"iv":0.5417336663336663,"gamma":0.11477392607392609,"theta":-0.016073426573426575,"vega":0.019133766233766236,"rho":-0.013021365263189389,"breakevenPct":2.3595421970437775},{"delta":0.75,"premium":2.9716694772344017,"strike":22.30185497470489,"iv":0.5647397976391231,"gamma":0.10146863406408094,"theta":-0.015128330522765599,"vega":0.01757554806070826,"rho":-0.014205516157874042,"breakevenPct":1.8398603657712826},{"delta":0.8,"premium":3.7508771929824567,"strike":23.167641325536064,"iv":0.6071280701754386,"gamma":0.08301656920077971,"theta":-0.014131189083820661,"vega":0.015480896686159842,"rho":-0.015590197025578368,"breakevenPct":1.4002075279745787},{"delta":0.85,"premium":5.053030303030301,"strike":24.5530303030303,"iv":0.6793242424242423,"gamma":0.062174242424242444,"theta":-0.012797727272727271,"vega":0.01295757575757576,"rho":-0.01738839062697654,"breakevenPct":0.9775295163133123},{"delta":0.9,"premium":6.535593220338987,"strike":26.135593220338986,"iv":0.7177898305084748,"gamma":0.04409999999999998,"theta":-0.009467796610169494,"vega":0.009745762711864406,"rho":-0.019332207883491263,"breakevenPct":0.46972197537132204}]}},"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"}}