{"symbol":"EYES","url":"https://intraalpha.com/companies/EYES","capturedAt":"2026-10-22T23:45:44.902Z","state":"ready","quote":{"symbol":"EYES","last_price":30.0357,"prev_close":30.2289,"regular_close":30.0357,"change":-0.1932,"change_pct":-0.6391,"regular_change":-0.1932,"regular_change_pct":-0.6391,"extended_change":0,"extended_change_pct":0,"bid":14.99,"ask":44.97,"bid_size":200,"ask_size":200,"volume":416,"vwap":30.02995,"open":30.03,"high":30.0357,"low":30.0299,"close":30.0357,"trade_count":24,"last_trade_at":"2026-10-22T22:30:02.457128314Z","last_quote_at":"2026-10-22T20:07:10.317162147Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:42.144831242-04:00","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":1352169,"holdings_count":36},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/EYES/summary","observed_at":"2026-10-22","fetched_at":"2026-10-22T23:45:44.615717+00:00"},"optionObservedAt":"2026-10-22T19:55:01.424Z","bars":[{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-15T14:55:00Z","v":195,"vw":29.41},{"c":29.5201,"h":29.5201,"l":29.52,"n":2,"o":29.52,"t":"2026-10-15T18:45:00Z","v":1100,"vw":29.52005},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-15T19:00:00Z","v":100,"vw":29.59},{"c":28.955,"h":28.955,"l":28.955,"n":1,"o":28.955,"t":"2026-10-16T16:10:00Z","v":150,"vw":28.955},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-16T17:25:00Z","v":375,"vw":28.71},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-16T18:05:00Z","v":100,"vw":28.68},{"c":29.2401,"h":29.2401,"l":29.24,"n":10,"o":29.24,"t":"2026-10-19T16:35:00Z","v":998,"vw":29.24005},{"c":29.245,"h":29.245,"l":29.245,"n":1,"o":29.245,"t":"2026-10-19T18:40:00Z","v":100,"vw":29.245},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-20T13:30:00Z","v":280,"vw":29.24},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-20T13:45:00Z","v":100,"vw":29.22},{"c":29.445,"h":29.445,"l":29.445,"n":1,"o":29.445,"t":"2026-10-20T15:25:00Z","v":100,"vw":29.445},{"c":29.5399,"h":29.5399,"l":29.5399,"n":2,"o":29.5399,"t":"2026-10-20T17:00:00Z","v":180,"vw":29.5399},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-20T19:15:00Z","v":340,"vw":29.6},{"c":30.0299,"h":30.03,"l":30.0299,"n":2,"o":30.03,"t":"2026-10-22T14:10:00Z","v":200,"vw":30.02995}],"history":[{"c":25.248,"h":25.248,"l":25.13,"n":28,"o":25.14,"t":"2026-05-06T04:00:00Z","v":49780,"vw":25.130065},{"c":25.7687,"h":26.0725,"l":25.7687,"n":7,"o":26.0725,"t":"2026-05-07T04:00:00Z","v":127,"vw":26.0725},{"c":25.7139,"h":25.7139,"l":25.272,"n":14,"o":25.272,"t":"2026-05-08T04:00:00Z","v":528,"vw":25.416304},{"c":25.5755,"h":25.5755,"l":25.5755,"n":5,"o":25.5755,"t":"2026-05-11T04:00:00Z","v":46,"vw":25.5755},{"c":25.4572,"h":25.4572,"l":25.4572,"n":2,"o":25.4572,"t":"2026-05-12T04:00:00Z","v":2,"vw":25.4572},{"c":25.0527,"h":25.0527,"l":25.0527,"n":9,"o":25.0527,"t":"2026-05-13T04:00:00Z","v":107,"vw":25.0527},{"c":25.4089,"h":25.4089,"l":25.4089,"n":66,"o":25.4089,"t":"2026-05-14T04:00:00Z","v":355,"vw":25.4089},{"c":25.4152,"h":25.4152,"l":25.4152,"n":19,"o":25.4152,"t":"2026-05-15T04:00:00Z","v":171,"vw":25.4152},{"c":25.8485,"h":25.8485,"l":25.8485,"n":11,"o":25.8485,"t":"2026-05-18T04:00:00Z","v":55,"vw":25.8485},{"c":25.7881,"h":25.7881,"l":25.7881,"n":15,"o":25.7881,"t":"2026-05-19T04:00:00Z","v":261,"vw":25.7881},{"c":25.9716,"h":25.9716,"l":25.9716,"n":14,"o":25.9716,"t":"2026-05-20T04:00:00Z","v":129,"vw":25.9716},{"c":25.8989,"h":25.8989,"l":25.8989,"n":10,"o":25.8989,"t":"2026-05-21T04:00:00Z","v":23,"vw":25.8989},{"c":26.4466,"h":26.4466,"l":26.4466,"n":14,"o":26.4466,"t":"2026-05-22T04:00:00Z","v":14,"vw":26.4466},{"c":26.7116,"h":26.84,"l":26.7116,"n":15,"o":26.84,"t":"2026-05-26T04:00:00Z","v":445,"vw":26.798575},{"c":26.3865,"h":26.3865,"l":26.3865,"n":14,"o":26.3865,"t":"2026-05-27T04:00:00Z","v":17,"vw":26.3865},{"c":27.2491,"h":27.2491,"l":27.2491,"n":16,"o":27.2491,"t":"2026-05-28T04:00:00Z","v":61,"vw":27.2491},{"c":28.0472,"h":28.0472,"l":27.29,"n":68,"o":27.29,"t":"2026-05-29T04:00:00Z","v":67319,"vw":27.370375},{"c":28.8092,"h":28.8092,"l":28.8092,"n":25,"o":28.8092,"t":"2026-06-01T04:00:00Z","v":115,"vw":28.8092},{"c":28.4785,"h":28.4785,"l":28.3699,"n":26,"o":28.37,"t":"2026-06-02T04:00:00Z","v":537,"vw":28.369973},{"c":27.2791,"h":27.47,"l":27.2791,"n":34,"o":27.47,"t":"2026-06-03T04:00:00Z","v":9603,"vw":27.284349},{"c":27.4028,"h":27.57,"l":27.4028,"n":27,"o":27.57,"t":"2026-06-04T04:00:00Z","v":709,"vw":27.57},{"c":26.3018,"h":26.37,"l":26.3018,"n":22,"o":26.37,"t":"2026-06-05T04:00:00Z","v":933,"vw":26.37},{"c":26.1866,"h":26.1866,"l":26.1866,"n":19,"o":26.1866,"t":"2026-06-08T04:00:00Z","v":56,"vw":26.1866},{"c":25.7889,"h":25.7889,"l":25.7889,"n":22,"o":25.7889,"t":"2026-06-09T04:00:00Z","v":109,"vw":25.7889},{"c":25.4744,"h":25.4744,"l":25.4744,"n":17,"o":25.4744,"t":"2026-06-10T04:00:00Z","v":27,"vw":25.4744},{"c":25.886,"h":25.886,"l":25.82,"n":22,"o":25.82,"t":"2026-06-11T04:00:00Z","v":428,"vw":25.82},{"c":25.6833,"h":25.7,"l":25.47,"n":25,"o":25.7,"t":"2026-06-12T04:00:00Z","v":436,"vw":25.585},{"c":25.7987,"h":25.95,"l":25.7987,"n":36,"o":25.84,"t":"2026-06-15T04:00:00Z","v":30609,"vw":25.941689},{"c":25.5857,"h":25.5857,"l":25.44,"n":22,"o":25.535,"t":"2026-06-16T04:00:00Z","v":1215,"vw":25.494048},{"c":25.0748,"h":25.5,"l":25.0748,"n":21,"o":25.5,"t":"2026-06-17T04:00:00Z","v":267,"vw":25.5},{"c":24.86,"h":24.862,"l":24.6999,"n":46,"o":24.7,"t":"2026-06-18T04:00:00Z","v":10047,"vw":24.850103},{"c":24.3641,"h":24.3641,"l":24.35,"n":33,"o":24.35,"t":"2026-06-22T04:00:00Z","v":364,"vw":24.35},{"c":24.4277,"h":24.61,"l":24.4277,"n":35,"o":24.495,"t":"2026-06-23T04:00:00Z","v":1208,"vw":24.554797},{"c":24.3845,"h":24.63,"l":24.3845,"n":24,"o":24.48,"t":"2026-06-24T04:00:00Z","v":347,"vw":24.55},{"c":23.9013,"h":24.2,"l":23.9013,"n":23,"o":24.09,"t":"2026-06-25T04:00:00Z","v":344,"vw":24.096667},{"c":24.8277,"h":24.8277,"l":24.545,"n":32,"o":24.58,"t":"2026-06-26T04:00:00Z","v":797,"vw":24.564964},{"c":25.4578,"h":25.4999,"l":25.44,"n":35,"o":25.47,"t":"2026-06-29T04:00:00Z","v":1954,"vw":25.44666},{"c":26.1345,"h":26.1345,"l":25.75,"n":35,"o":25.75,"t":"2026-06-30T04:00:00Z","v":2355,"vw":25.809055},{"c":26.75,"h":27.02,"l":26.75,"n":39,"o":27.02,"t":"2026-07-01T04:00:00Z","v":1200,"vw":26.866846},{"c":26.9673,"h":26.9673,"l":26.96,"n":24,"o":26.96,"t":"2026-07-02T04:00:00Z","v":319,"vw":26.96},{"c":27.3126,"h":27.4201,"l":27.15,"n":68,"o":27.25,"t":"2026-07-06T04:00:00Z","v":2103,"vw":27.335882},{"c":27.2427,"h":28.2,"l":27.2427,"n":32,"o":28.2,"t":"2026-07-07T04:00:00Z","v":285,"vw":28.2},{"c":26.8828,"h":27.2427,"l":26.56,"n":35,"o":27.2427,"t":"2026-07-08T04:00:00Z","v":1666,"vw":26.667994},{"c":26.8507,"h":26.8507,"l":26.57,"n":34,"o":26.57,"t":"2026-07-09T04:00:00Z","v":831,"vw":26.742871},{"c":26.4761,"h":26.4761,"l":26.4761,"n":27,"o":26.4761,"t":"2026-07-10T04:00:00Z","v":98,"vw":26.4761},{"c":26.4922,"h":26.71,"l":26.4922,"n":34,"o":26.71,"t":"2026-07-13T04:00:00Z","v":335,"vw":26.70995},{"c":26.6743,"h":26.8,"l":26.55,"n":27,"o":26.55,"t":"2026-07-14T04:00:00Z","v":9595,"vw":26.796828},{"c":26.4707,"h":26.4707,"l":26.4707,"n":25,"o":26.4707,"t":"2026-07-15T04:00:00Z","v":138,"vw":26.4707},{"c":26.4693,"h":26.47,"l":26.41,"n":42,"o":26.47,"t":"2026-07-16T04:00:00Z","v":3861,"vw":26.427049},{"c":26.3006,"h":26.33,"l":26.2,"n":25,"o":26.2,"t":"2026-07-17T04:00:00Z","v":850,"vw":26.221667},{"c":26.3715,"h":26.3715,"l":26.2,"n":37,"o":26.339,"t":"2026-07-20T04:00:00Z","v":534,"vw":26.246779},{"c":25.9244,"h":26.0901,"l":25.9244,"n":32,"o":26.0901,"t":"2026-07-21T04:00:00Z","v":462,"vw":26.0901},{"c":25.32,"h":25.45,"l":25.26,"n":31,"o":25.45,"t":"2026-07-22T04:00:00Z","v":456,"vw":25.343333},{"c":25.1725,"h":25.32,"l":25.09,"n":28,"o":25.32,"t":"2026-07-23T04:00:00Z","v":733,"vw":25.197532},{"c":25.5567,"h":25.5567,"l":25.5567,"n":24,"o":25.5567,"t":"2026-07-24T04:00:00Z","v":153,"vw":25.5567},{"c":26.3463,"h":26.3463,"l":26.3463,"n":17,"o":26.3463,"t":"2026-07-27T04:00:00Z","v":74,"vw":26.3463},{"c":26.5763,"h":26.5763,"l":26.5763,"n":19,"o":26.5763,"t":"2026-07-28T04:00:00Z","v":107,"vw":26.5763},{"c":26.4391,"h":26.4391,"l":26.4391,"n":27,"o":26.4391,"t":"2026-07-29T04:00:00Z","v":56,"vw":26.4391},{"c":26.2842,"h":26.2842,"l":26.1099,"n":31,"o":26.11,"t":"2026-07-30T04:00:00Z","v":1205,"vw":26.18195},{"c":26.5644,"h":26.5644,"l":26.5644,"n":20,"o":26.5644,"t":"2026-07-31T04:00:00Z","v":163,"vw":26.5644},{"c":27.1556,"h":27.1556,"l":27.1556,"n":33,"o":27.1556,"t":"2026-08-03T04:00:00Z","v":132,"vw":27.1556},{"c":29.1681,"h":29.17,"l":28.39,"n":79,"o":28.39,"t":"2026-08-04T04:00:00Z","v":3171,"vw":28.763069},{"c":29.0153,"h":29.33,"l":29.0153,"n":69,"o":29.33,"t":"2026-08-05T04:00:00Z","v":2297,"vw":29.130676},{"c":28.5529,"h":28.5529,"l":27.78,"n":37,"o":27.78,"t":"2026-08-06T04:00:00Z","v":888,"vw":28.3418},{"c":29.5958,"h":29.5958,"l":29.35,"n":95,"o":29.445,"t":"2026-08-07T04:00:00Z","v":89379,"vw":29.352869},{"c":29.9366,"h":30.03,"l":29.79,"n":50,"o":29.79,"t":"2026-08-10T04:00:00Z","v":5403,"vw":29.885302},{"c":30.0875,"h":30.15,"l":30.05,"n":45,"o":30.05,"t":"2026-08-11T04:00:00Z","v":1064,"vw":30.11198},{"c":29.8543,"h":29.86,"l":29.75,"n":63,"o":29.85,"t":"2026-08-12T04:00:00Z","v":1039,"vw":29.840885},{"c":30.3912,"h":30.3912,"l":29.7699,"n":56,"o":29.94,"t":"2026-08-13T04:00:00Z","v":1891,"vw":29.872305},{"c":30.2002,"h":30.2002,"l":30.14,"n":30,"o":30.18,"t":"2026-08-14T04:00:00Z","v":657,"vw":30.172},{"c":29.5443,"h":30.25,"l":29.5443,"n":55,"o":30.25,"t":"2026-08-17T04:00:00Z","v":3027,"vw":29.76372},{"c":29.69,"h":29.69,"l":28.71,"n":48,"o":28.71,"t":"2026-08-18T04:00:00Z","v":1496,"vw":29.526515},{"c":29.7952,"h":29.9401,"l":29.7952,"n":41,"o":29.9401,"t":"2026-08-19T04:00:00Z","v":841,"vw":29.922571},{"c":29.3298,"h":29.57,"l":29.3298,"n":40,"o":29.57,"t":"2026-08-20T04:00:00Z","v":761,"vw":29.471364},{"c":29.722,"h":29.722,"l":29.722,"n":28,"o":29.722,"t":"2026-08-21T04:00:00Z","v":124,"vw":29.722},{"c":29.2642,"h":29.75,"l":29.2642,"n":42,"o":29.75,"t":"2026-08-24T04:00:00Z","v":916,"vw":29.554848},{"c":29.0582,"h":29.17,"l":29.0582,"n":33,"o":29.17,"t":"2026-08-25T04:00:00Z","v":218,"vw":29.17},{"c":29.2901,"h":29.2901,"l":29.2901,"n":33,"o":29.2901,"t":"2026-08-26T04:00:00Z","v":202,"vw":29.2901},{"c":30.13,"h":30.18,"l":30.13,"n":35,"o":30.18,"t":"2026-08-27T04:00:00Z","v":457,"vw":30.155},{"c":30.1,"h":30.1,"l":30.1,"n":40,"o":30.1,"t":"2026-08-28T04:00:00Z","v":360,"vw":30.1},{"c":29.964,"h":29.964,"l":29.964,"n":34,"o":29.964,"t":"2026-08-31T04:00:00Z","v":239,"vw":29.964},{"c":29.0889,"h":29.22,"l":29.0889,"n":35,"o":29.135,"t":"2026-09-01T04:00:00Z","v":1018,"vw":29.171434},{"c":28.5091,"h":28.63,"l":28.5091,"n":35,"o":28.63,"t":"2026-09-02T04:00:00Z","v":553,"vw":28.592814},{"c":29.2433,"h":29.2433,"l":29.2433,"n":23,"o":29.2433,"t":"2026-09-03T04:00:00Z","v":65,"vw":29.2433},{"c":28.7322,"h":28.865,"l":28.73,"n":38,"o":28.865,"t":"2026-09-04T04:00:00Z","v":718,"vw":28.816411},{"c":28.2837,"h":28.2837,"l":28.2837,"n":33,"o":28.2837,"t":"2026-09-08T04:00:00Z","v":162,"vw":28.2837},{"c":28.0202,"h":28.0634,"l":28.0202,"n":30,"o":28.05,"t":"2026-09-09T04:00:00Z","v":468,"vw":28.0578},{"c":27.8707,"h":28.11,"l":27.8707,"n":24,"o":28.11,"t":"2026-09-10T04:00:00Z","v":970,"vw":28.101477},{"c":27.9365,"h":27.97,"l":27.91,"n":25,"o":27.97,"t":"2026-09-11T04:00:00Z","v":562,"vw":27.958},{"c":28.7667,"h":28.8264,"l":28.435,"n":38,"o":28.44,"t":"2026-09-14T04:00:00Z","v":550,"vw":28.620438},{"c":28.4867,"h":28.551,"l":28.28,"n":22,"o":28.28,"t":"2026-09-15T04:00:00Z","v":352,"vw":28.440388},{"c":28.4939,"h":28.63,"l":28.4939,"n":21,"o":28.63,"t":"2026-09-16T04:00:00Z","v":122,"vw":28.63},{"c":28.745,"h":28.745,"l":28.71,"n":32,"o":28.71,"t":"2026-09-17T04:00:00Z","v":419,"vw":28.71},{"c":28.4241,"h":28.55,"l":28.37,"n":42,"o":28.55,"t":"2026-09-18T04:00:00Z","v":1418,"vw":28.475311},{"c":28.9003,"h":28.9003,"l":28.7,"n":39,"o":28.7,"t":"2026-09-21T04:00:00Z","v":2234,"vw":28.726241},{"c":29.0007,"h":29.0007,"l":29.0007,"n":18,"o":29.0007,"t":"2026-09-22T04:00:00Z","v":23,"vw":29.0007},{"c":29.2956,"h":29.2956,"l":29.2956,"n":22,"o":29.2956,"t":"2026-09-23T04:00:00Z","v":61,"vw":29.2956},{"c":29.3252,"h":29.3252,"l":29.17,"n":36,"o":29.17,"t":"2026-09-24T04:00:00Z","v":166,"vw":29.17},{"c":29.1497,"h":29.1497,"l":29.1497,"n":22,"o":29.1497,"t":"2026-09-25T04:00:00Z","v":107,"vw":29.1497},{"c":28.9642,"h":28.9642,"l":28.9642,"n":33,"o":28.9642,"t":"2026-09-28T04:00:00Z","v":84,"vw":28.9642},{"c":28.7894,"h":28.7894,"l":28.7894,"n":21,"o":28.7894,"t":"2026-09-29T04:00:00Z","v":179,"vw":28.7894},{"c":28.9761,"h":28.9761,"l":28.9761,"n":26,"o":28.9761,"t":"2026-09-30T04:00:00Z","v":108,"vw":28.9761},{"c":29.2666,"h":29.2666,"l":29.0995,"n":31,"o":29.0995,"t":"2026-10-01T04:00:00Z","v":413,"vw":29.0995},{"c":29.203,"h":29.25,"l":29.203,"n":40,"o":29.25,"t":"2026-10-02T04:00:00Z","v":823,"vw":29.25},{"c":29.3603,"h":29.4,"l":29.3603,"n":32,"o":29.4,"t":"2026-10-05T04:00:00Z","v":679,"vw":29.4},{"c":29.5317,"h":29.66,"l":29.5317,"n":37,"o":29.66,"t":"2026-10-06T04:00:00Z","v":522,"vw":29.635},{"c":29.2279,"h":29.27,"l":29.2279,"n":28,"o":29.27,"t":"2026-10-07T04:00:00Z","v":235,"vw":29.27},{"c":29.555,"h":29.555,"l":29.3395,"n":33,"o":29.47,"t":"2026-10-08T04:00:00Z","v":714,"vw":29.437527},{"c":30.2801,"h":30.2801,"l":30.065,"n":26,"o":30.065,"t":"2026-10-09T04:00:00Z","v":283,"vw":30.065},{"c":30.0631,"h":30.215,"l":30.0631,"n":36,"o":30.19,"t":"2026-10-12T04:00:00Z","v":2478,"vw":30.143594},{"c":29.973,"h":30.07,"l":29.973,"n":34,"o":30.07,"t":"2026-10-13T04:00:00Z","v":283,"vw":30.07},{"c":29.3459,"h":29.71,"l":29.25,"n":29,"o":29.71,"t":"2026-10-14T04:00:00Z","v":1604,"vw":29.411038},{"c":29.8248,"h":29.8248,"l":29.41,"n":19,"o":29.41,"t":"2026-10-15T04:00:00Z","v":1543,"vw":29.509681},{"c":28.7771,"h":28.955,"l":28.68,"n":21,"o":28.955,"t":"2026-10-16T04:00:00Z","v":776,"vw":28.764},{"c":29.216,"h":29.245,"l":29.216,"n":35,"o":29.24,"t":"2026-10-19T04:00:00Z","v":1319,"vw":29.240502},{"c":29.5288,"h":29.6,"l":29.22,"n":29,"o":29.24,"t":"2026-10-20T04:00:00Z","v":1124,"vw":29.440807},{"c":30.2289,"h":30.2289,"l":30.2289,"n":21,"o":30.2289,"t":"2026-10-21T04:00:00Z","v":294,"vw":30.2289},{"c":30.0357,"h":30.0357,"l":30.0299,"n":24,"o":30.03,"t":"2026-10-22T04:00:00Z","v":416,"vw":30.02995}],"volatilityBars":[{"c":28.7001,"h":28.7001,"l":28.7,"n":2,"o":28.7,"t":"2026-09-21T14:00:00Z","v":1500,"vw":28.70005},{"c":28.77,"h":28.77,"l":28.76,"n":3,"o":28.76,"t":"2026-09-21T14:45:00Z","v":400,"vw":28.765},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-09-21T15:45:00Z","v":175,"vw":28.78},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-09-21T16:30:00Z","v":100,"vw":28.87},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-09-24T14:15:00Z","v":101,"vw":29.17},{"c":29.0995,"h":29.0995,"l":29.0995,"n":1,"o":29.0995,"t":"2026-10-01T16:00:00Z","v":100,"vw":29.0995},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-02T18:45:00Z","v":470,"vw":29.25},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-05T16:00:00Z","v":400,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-05T19:45:00Z","v":169,"vw":29.4},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-06T14:15:00Z","v":100,"vw":29.66},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-06T16:00:00Z","v":100,"vw":29.66},{"c":29.585,"h":29.585,"l":29.585,"n":1,"o":29.585,"t":"2026-10-06T16:15:00Z","v":100,"vw":29.585},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-10-07T16:15:00Z","v":200,"vw":29.27},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-08T13:30:00Z","v":170,"vw":29.47},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-08T16:00:00Z","v":100,"vw":29.35},{"c":29.3395,"h":29.3395,"l":29.3395,"n":1,"o":29.3395,"t":"2026-10-08T17:30:00Z","v":171,"vw":29.3395},{"c":29.555,"h":29.555,"l":29.52,"n":2,"o":29.52,"t":"2026-10-08T19:45:00Z","v":200,"vw":29.5375},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-10-09T15:30:00Z","v":100,"vw":30.065},{"c":30.189,"h":30.19,"l":30.189,"n":2,"o":30.19,"t":"2026-10-12T14:30:00Z","v":200,"vw":30.1895},{"c":30.215,"h":30.215,"l":30.215,"n":1,"o":30.215,"t":"2026-10-12T15:45:00Z","v":500,"vw":30.215},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-12T16:00:00Z","v":200,"vw":30.2},{"c":30.09,"h":30.11,"l":30.09,"n":7,"o":30.11,"t":"2026-10-12T16:45:00Z","v":997,"vw":30.1},{"c":30.12,"h":30.12,"l":30.12,"n":3,"o":30.12,"t":"2026-10-12T17:00:00Z","v":127,"vw":30.12},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-12T17:15:00Z","v":166,"vw":30.14},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-12T17:30:00Z","v":133,"vw":30.11},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-12T18:15:00Z","v":100,"vw":30.09},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-13T14:15:00Z","v":100,"vw":30.07},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-14T14:00:00Z","v":100,"vw":29.71},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-14T16:00:00Z","v":700,"vw":29.48},{"c":29.276,"h":29.276,"l":29.276,"n":1,"o":29.276,"t":"2026-10-14T18:15:00Z","v":102,"vw":29.276},{"c":29.2501,"h":29.2501,"l":29.25,"n":2,"o":29.25,"t":"2026-10-14T18:30:00Z","v":400,"vw":29.25005},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-15T14:45:00Z","v":195,"vw":29.41},{"c":29.5201,"h":29.5201,"l":29.52,"n":2,"o":29.52,"t":"2026-10-15T18:45:00Z","v":1100,"vw":29.52005},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-15T19:00:00Z","v":100,"vw":29.59},{"c":28.955,"h":28.955,"l":28.955,"n":1,"o":28.955,"t":"2026-10-16T16:00:00Z","v":150,"vw":28.955},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-16T17:15:00Z","v":375,"vw":28.71},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-16T18:00:00Z","v":100,"vw":28.68},{"c":29.2401,"h":29.2401,"l":29.24,"n":10,"o":29.24,"t":"2026-10-19T16:30:00Z","v":998,"vw":29.24005},{"c":29.245,"h":29.245,"l":29.245,"n":1,"o":29.245,"t":"2026-10-19T18:30:00Z","v":100,"vw":29.245},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-20T13:30:00Z","v":280,"vw":29.24},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-20T13:45:00Z","v":100,"vw":29.22},{"c":29.445,"h":29.445,"l":29.445,"n":1,"o":29.445,"t":"2026-10-20T15:15:00Z","v":100,"vw":29.445},{"c":29.5399,"h":29.5399,"l":29.5399,"n":2,"o":29.5399,"t":"2026-10-20T17:00:00Z","v":180,"vw":29.5399},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-20T19:15:00Z","v":340,"vw":29.6},{"c":30.0299,"h":30.03,"l":30.0299,"n":2,"o":30.03,"t":"2026-10-22T14:00:00Z","v":200,"vw":30.02995}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":35.283699883177135,"iv":0.6028614578755506,"gamma":0.05512075952499707,"theta":-0.02532920902314734,"vega":0.023648088711212194,"rho":0.0042099140651955455,"breakevenPct":19.220460595814767},{"delta":0.25,"premium":0.5964787930147636,"strike":33.57042413970473,"iv":0.5094207230790747,"gamma":0.07411341112285408,"theta":-0.024437832024565162,"vega":0.026805626268107174,"rho":0.005297229241475326,"breakevenPct":13.754308814908574},{"delta":0.3,"premium":0.6835233295919687,"strike":32.53181336326425,"iv":0.45501378624155103,"gamma":0.09050898933685853,"theta":-0.024023049599048003,"vega":0.029263227015062912,"rho":0.006378640785401441,"breakevenPct":10.586191408411391},{"delta":0.35,"premium":0.7853009682373143,"strike":31.79828018150106,"iv":0.42140943382091356,"gamma":0.10397503093695624,"theta":-0.0239016975514371,"vega":0.03116457933955606,"rho":0.0074556318197063366,"breakevenPct":8.482842583120677},{"delta":0.4,"premium":0.8877502889321989,"strike":31.212855491816008,"iv":0.393080563048591,"gamma":0.11627342296724597,"theta":-0.023459024594073563,"vega":0.03250828654827609,"rho":0.008534942030613939,"breakevenPct":6.8748382116887825},{"delta":0.45,"premium":1.0384342481530393,"strike":30.73309588669873,"iv":0.38238529272668664,"gamma":0.1213468796541967,"theta":-0.0234053485525007,"vega":0.03315783115179988,"rho":0.009603351351966107,"breakevenPct":5.779223173928934},{"delta":0.5,"premium":1.21667552495336,"strike":30.313704647168564,"iv":0.38176441588075605,"gamma":0.1222926006758233,"theta":-0.02357391345381609,"vega":0.03341078815877935,"rho":0.010665532798816506,"breakevenPct":4.976345389393047},{"delta":0.55,"premium":1.4183000867302693,"strike":29.89071986123157,"iv":0.38375880312228966,"gamma":0.12136079791847354,"theta":-0.0237,"vega":0.03334865568083261,"rho":0.011710355509325173,"breakevenPct":4.239354994096496},{"delta":0.6,"premium":1.6893321769297487,"strike":29.457068516912404,"iv":0.39351595836947095,"gamma":0.11485602775368603,"theta":-0.0237,"vega":0.03235125758889853,"rho":0.012703653081803616,"breakevenPct":3.6979351033675054},{"delta":0.65,"premium":1.9603642671292287,"strike":29.023417172593234,"iv":0.4032731136166522,"gamma":0.10835125758889852,"theta":-0.0237,"vega":0.03135385949696444,"rho":0.013696950654282062,"breakevenPct":3.1565152126385128},{"delta":0.7,"premium":2.360179153094462,"strike":28.48642779587405,"iv":0.42018295331161776,"gamma":0.09726634093376765,"theta":-0.02308371335504886,"vega":0.029194353963083605,"rho":0.014598082239826443,"breakevenPct":2.699810388865635},{"delta":0.75,"premium":2.786637931034482,"strike":27.92528735632184,"iv":0.4382551724137931,"gamma":0.0856132183908046,"theta":-0.022358045977011493,"vega":0.02685632183908046,"rho":0.015479198336207776,"breakevenPct":2.251405119096025},{"delta":0.8,"premium":3.3793103448275863,"strike":27.20689655172414,"iv":0.4628241379310345,"gamma":0.07131724137931034,"theta":-0.02099310344827586,"vega":0.02355172413793103,"rho":0.016233199355436188,"breakevenPct":1.832841906636857},{"delta":0.85,"premium":3.9568571428571424,"strike":26.49142857142857,"iv":0.46578057142857143,"gamma":0.05835085714285714,"theta":-0.018006285714285714,"vega":0.019497714285714285,"rho":0.01699615256365552,"breakevenPct":1.3736510695130026},{"delta":0.9,"premium":4.673502304147466,"strike":25.640552995391705,"iv":0.46672442396313363,"gamma":0.04419262672811058,"theta":-0.014241935483870963,"vega":0.014738709677419349,"rho":0.017650041074934623,"breakevenPct":0.9267481681438182}],"put":[{"delta":0.1,"premium":0.55,"strike":20.76375393722138,"iv":1.188736942895253,"gamma":0.017516744538354716,"theta":-0.030032675039938762,"vega":0.014825166142459165,"rho":-0.002863335787814111,"breakevenPct":32.70090613096621},{"delta":0.15,"premium":0.6129310413097866,"strike":24.25862082619573,"iv":0.8388038774312042,"gamma":0.03299628012923419,"theta":-0.027891337018156354,"vega":0.019681655328879194,"rho":-0.004144792952690818,"breakevenPct":21.274717136987167},{"delta":0.2,"premium":0.7079821930998013,"strike":26.106429241330684,"iv":0.6840892593652409,"gamma":0.04852502697961117,"theta":-0.027125788450145093,"vega":0.02363454820895343,"rho":-0.005452005704987647,"breakevenPct":15.439137265883986},{"delta":0.25,"premium":0.8052897642371842,"strike":27.302897642371843,"iv":0.5895651282347153,"gamma":0.06406034906170208,"theta":-0.02622125244974285,"vega":0.026776190167601983,"rho":-0.006761067443492776,"breakevenPct":11.779622655258043},{"delta":0.3,"premium":0.8951010722783156,"strike":28.201010722783156,"iv":0.5174500109563714,"gamma":0.07992517260627179,"theta":-0.024942568021216804,"vega":0.02928567666977211,"rho":-0.008064998405855088,"breakevenPct":9.088485866802369},{"delta":0.35,"premium":0.9671219513932311,"strike":28.92121951393231,"iv":0.45338268817497546,"gamma":0.09689866536242903,"theta":-0.023083913897370762,"vega":0.03125572255982218,"rho":-0.009357602290111988,"breakevenPct":6.93042758271297},{"delta":0.4,"premium":1.1425177949767962,"strike":29.41879448744199,"iv":0.43830252950179305,"gamma":0.10338077192067101,"theta":-0.022972485754752577,"vega":0.032362739732664375,"rho":-0.010687483144405728,"breakevenPct":5.857773607856002},{"delta":0.45,"premium":1.3306101938628836,"strike":29.889025484657207,"iv":0.4292389943061676,"gamma":0.10857432214666533,"theta":-0.023075652619839487,"vega":0.03336375936643106,"rho":-0.012021942371364606,"breakevenPct":4.9184294329936495},{"delta":0.5,"premium":1.5206779661016951,"strike":30.32372881355932,"iv":0.41615796610169487,"gamma":0.11226033898305085,"theta":-0.02222593220338983,"vega":0.033438135593220335,"rho":-0.013370419665977757,"breakevenPct":4.103946811768566},{"delta":0.55,"premium":1.7113559322033902,"strike":30.747457627118646,"iv":0.4018359322033898,"gamma":0.1154806779661017,"theta":-0.02108186440677966,"vega":0.03322627118644068,"rho":-0.014723227149028618,"breakevenPct":3.3280339898345748},{"delta":0.6,"premium":1.9334621993127148,"strike":31.173539518900345,"iv":0.3904886597938144,"gamma":0.1160290378006873,"theta":-0.01975790378006873,"vega":0.032492611683848795,"rho":-0.01609437124209003,"breakevenPct":2.6489233825493295},{"delta":0.65,"premium":2.201932989690722,"strike":31.603092783505154,"iv":0.3835298969072165,"gamma":0.11263556701030927,"theta":-0.018168556701030927,"vega":0.030989175257731958,"rho":-0.017492566373681878,"breakevenPct":2.1126200028151993},{"delta":0.7,"premium":2.4943072702331954,"strike":32.052126200274344,"iv":0.3786637860082304,"gamma":0.10839492455418384,"theta":-0.016621810699588478,"vega":0.029401920438957483,"rho":-0.018907765728636117,"breakevenPct":1.591043558028765},{"delta":0.75,"premium":3.0772976680384088,"strike":32.737997256515776,"iv":0.39923991769547323,"gamma":0.09385445816186558,"theta":-0.015593004115226338,"vega":0.026795610425240056,"rho":-0.020529700641312112,"breakevenPct":1.248515638132731},{"delta":0.8,"premium":3.6979545454545466,"strike":33.46818181818182,"iv":0.4107986363636364,"gamma":0.0800131818181818,"theta":-0.013654999999999997,"vega":0.023552727272727267,"rho":-0.022184210475902685,"breakevenPct":0.8838573007212263},{"delta":0.85,"premium":4.42706611570248,"strike":34.307851239669425,"iv":0.4178938016528925,"gamma":0.0656435950413223,"theta":-0.01091487603305785,"vega":0.019645454545454542,"rho":-0.023923337071709575,"breakevenPct":0.5157691548159542},{"delta":0.9,"premium":6.981506849315076,"strike":36.93150684931508,"iv":0.5321808219178087,"gamma":0.03895890410958899,"theta":-0.009958904109589045,"vega":0.014854794520547939,"rho":-0.027080514516044936,"breakevenPct":0.2853271273850759}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":35.283699883177135,"iv":0.6028614578755506,"gamma":0.05512075952499707,"theta":-0.02532920902314734,"vega":0.023648088711212194,"rho":0.0042099140651955455,"breakevenPct":19.220460595814767},{"delta":0.25,"premium":0.5964787930147636,"strike":33.57042413970473,"iv":0.5094207230790747,"gamma":0.07411341112285408,"theta":-0.024437832024565162,"vega":0.026805626268107174,"rho":0.005297229241475326,"breakevenPct":13.754308814908574},{"delta":0.3,"premium":0.6835233295919687,"strike":32.53181336326425,"iv":0.45501378624155103,"gamma":0.09050898933685853,"theta":-0.024023049599048003,"vega":0.029263227015062912,"rho":0.006378640785401441,"breakevenPct":10.586191408411391},{"delta":0.35,"premium":0.7853009682373143,"strike":31.79828018150106,"iv":0.42140943382091356,"gamma":0.10397503093695624,"theta":-0.0239016975514371,"vega":0.03116457933955606,"rho":0.0074556318197063366,"breakevenPct":8.482842583120677},{"delta":0.4,"premium":0.8877502889321989,"strike":31.212855491816008,"iv":0.393080563048591,"gamma":0.11627342296724597,"theta":-0.023459024594073563,"vega":0.03250828654827609,"rho":0.008534942030613939,"breakevenPct":6.8748382116887825},{"delta":0.45,"premium":1.0384342481530393,"strike":30.73309588669873,"iv":0.38238529272668664,"gamma":0.1213468796541967,"theta":-0.0234053485525007,"vega":0.03315783115179988,"rho":0.009603351351966107,"breakevenPct":5.779223173928934},{"delta":0.5,"premium":1.21667552495336,"strike":30.313704647168564,"iv":0.38176441588075605,"gamma":0.1222926006758233,"theta":-0.02357391345381609,"vega":0.03341078815877935,"rho":0.010665532798816506,"breakevenPct":4.976345389393047},{"delta":0.55,"premium":1.4183000867302693,"strike":29.89071986123157,"iv":0.38375880312228966,"gamma":0.12136079791847354,"theta":-0.0237,"vega":0.03334865568083261,"rho":0.011710355509325173,"breakevenPct":4.239354994096496},{"delta":0.6,"premium":1.6893321769297487,"strike":29.457068516912404,"iv":0.39351595836947095,"gamma":0.11485602775368603,"theta":-0.0237,"vega":0.03235125758889853,"rho":0.012703653081803616,"breakevenPct":3.6979351033675054},{"delta":0.65,"premium":1.9603642671292287,"strike":29.023417172593234,"iv":0.4032731136166522,"gamma":0.10835125758889852,"theta":-0.0237,"vega":0.03135385949696444,"rho":0.013696950654282062,"breakevenPct":3.1565152126385128},{"delta":0.7,"premium":2.360179153094462,"strike":28.48642779587405,"iv":0.42018295331161776,"gamma":0.09726634093376765,"theta":-0.02308371335504886,"vega":0.029194353963083605,"rho":0.014598082239826443,"breakevenPct":2.699810388865635},{"delta":0.75,"premium":2.786637931034482,"strike":27.92528735632184,"iv":0.4382551724137931,"gamma":0.0856132183908046,"theta":-0.022358045977011493,"vega":0.02685632183908046,"rho":0.015479198336207776,"breakevenPct":2.251405119096025},{"delta":0.8,"premium":3.3793103448275863,"strike":27.20689655172414,"iv":0.4628241379310345,"gamma":0.07131724137931034,"theta":-0.02099310344827586,"vega":0.02355172413793103,"rho":0.016233199355436188,"breakevenPct":1.832841906636857},{"delta":0.85,"premium":3.9568571428571424,"strike":26.49142857142857,"iv":0.46578057142857143,"gamma":0.05835085714285714,"theta":-0.018006285714285714,"vega":0.019497714285714285,"rho":0.01699615256365552,"breakevenPct":1.3736510695130026},{"delta":0.9,"premium":4.673502304147466,"strike":25.640552995391705,"iv":0.46672442396313363,"gamma":0.04419262672811058,"theta":-0.014241935483870963,"vega":0.014738709677419349,"rho":0.017650041074934623,"breakevenPct":0.9267481681438182}],"put":[{"delta":0.1,"premium":0.55,"strike":20.76375393722138,"iv":1.188736942895253,"gamma":0.017516744538354716,"theta":-0.030032675039938762,"vega":0.014825166142459165,"rho":-0.002863335787814111,"breakevenPct":32.70090613096621},{"delta":0.15,"premium":0.6129310413097866,"strike":24.25862082619573,"iv":0.8388038774312042,"gamma":0.03299628012923419,"theta":-0.027891337018156354,"vega":0.019681655328879194,"rho":-0.004144792952690818,"breakevenPct":21.274717136987167},{"delta":0.2,"premium":0.7079821930998013,"strike":26.106429241330684,"iv":0.6840892593652409,"gamma":0.04852502697961117,"theta":-0.027125788450145093,"vega":0.02363454820895343,"rho":-0.005452005704987647,"breakevenPct":15.439137265883986},{"delta":0.25,"premium":0.8052897642371842,"strike":27.302897642371843,"iv":0.5895651282347153,"gamma":0.06406034906170208,"theta":-0.02622125244974285,"vega":0.026776190167601983,"rho":-0.006761067443492776,"breakevenPct":11.779622655258043},{"delta":0.3,"premium":0.8951010722783156,"strike":28.201010722783156,"iv":0.5174500109563714,"gamma":0.07992517260627179,"theta":-0.024942568021216804,"vega":0.02928567666977211,"rho":-0.008064998405855088,"breakevenPct":9.088485866802369},{"delta":0.35,"premium":0.9671219513932311,"strike":28.92121951393231,"iv":0.45338268817497546,"gamma":0.09689866536242903,"theta":-0.023083913897370762,"vega":0.03125572255982218,"rho":-0.009357602290111988,"breakevenPct":6.93042758271297},{"delta":0.4,"premium":1.1425177949767962,"strike":29.41879448744199,"iv":0.43830252950179305,"gamma":0.10338077192067101,"theta":-0.022972485754752577,"vega":0.032362739732664375,"rho":-0.010687483144405728,"breakevenPct":5.857773607856002},{"delta":0.45,"premium":1.3306101938628836,"strike":29.889025484657207,"iv":0.4292389943061676,"gamma":0.10857432214666533,"theta":-0.023075652619839487,"vega":0.03336375936643106,"rho":-0.012021942371364606,"breakevenPct":4.9184294329936495},{"delta":0.5,"premium":1.5206779661016951,"strike":30.32372881355932,"iv":0.41615796610169487,"gamma":0.11226033898305085,"theta":-0.02222593220338983,"vega":0.033438135593220335,"rho":-0.013370419665977757,"breakevenPct":4.103946811768566},{"delta":0.55,"premium":1.7113559322033902,"strike":30.747457627118646,"iv":0.4018359322033898,"gamma":0.1154806779661017,"theta":-0.02108186440677966,"vega":0.03322627118644068,"rho":-0.014723227149028618,"breakevenPct":3.3280339898345748},{"delta":0.6,"premium":1.9334621993127148,"strike":31.173539518900345,"iv":0.3904886597938144,"gamma":0.1160290378006873,"theta":-0.01975790378006873,"vega":0.032492611683848795,"rho":-0.01609437124209003,"breakevenPct":2.6489233825493295},{"delta":0.65,"premium":2.201932989690722,"strike":31.603092783505154,"iv":0.3835298969072165,"gamma":0.11263556701030927,"theta":-0.018168556701030927,"vega":0.030989175257731958,"rho":-0.017492566373681878,"breakevenPct":2.1126200028151993},{"delta":0.7,"premium":2.4943072702331954,"strike":32.052126200274344,"iv":0.3786637860082304,"gamma":0.10839492455418384,"theta":-0.016621810699588478,"vega":0.029401920438957483,"rho":-0.018907765728636117,"breakevenPct":1.591043558028765},{"delta":0.75,"premium":3.0772976680384088,"strike":32.737997256515776,"iv":0.39923991769547323,"gamma":0.09385445816186558,"theta":-0.015593004115226338,"vega":0.026795610425240056,"rho":-0.020529700641312112,"breakevenPct":1.248515638132731},{"delta":0.8,"premium":3.6979545454545466,"strike":33.46818181818182,"iv":0.4107986363636364,"gamma":0.0800131818181818,"theta":-0.013654999999999997,"vega":0.023552727272727267,"rho":-0.022184210475902685,"breakevenPct":0.8838573007212263},{"delta":0.85,"premium":4.42706611570248,"strike":34.307851239669425,"iv":0.4178938016528925,"gamma":0.0656435950413223,"theta":-0.01091487603305785,"vega":0.019645454545454542,"rho":-0.023923337071709575,"breakevenPct":0.5157691548159542},{"delta":0.9,"premium":6.981506849315076,"strike":36.93150684931508,"iv":0.5321808219178087,"gamma":0.03895890410958899,"theta":-0.009958904109589045,"vega":0.014854794520547939,"rho":-0.027080514516044936,"breakevenPct":0.2853271273850759}]}},"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"}}