{"symbol":"GLAM","url":"https://intraalpha.com/companies/GLAM","capturedAt":"2026-10-22T08:28:57.356Z","state":"ready","quote":{"symbol":"GLAM","last_price":29.5233,"prev_close":29.9184,"regular_close":29.5233,"change":-0.3951,"change_pct":-1.3206,"regular_change":-0.3951,"regular_change_pct":-1.3206,"extended_change":0,"extended_change_pct":0,"bid":11.88,"ask":46.94,"bid_size":100,"ask_size":100,"volume":1299,"vwap":29.6955,"open":29.77,"high":29.78,"low":29.5233,"close":29.5233,"trade_count":47,"last_trade_at":"2026-10-22T00:00:03.077113542Z","last_quote_at":"2026-10-22T08:09:55.199574552Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:28:49.433528761-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1474850,"holdings_count":26},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/GLAM/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T08:28:55.572878+00:00"},"optionObservedAt":"2026-10-21T19:49:55.378Z","bars":[{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-15T16:00:00Z","v":900,"vw":29.78},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-10-16T13:50:00Z","v":300,"vw":30.065},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-16T14:10:00Z","v":100,"vw":29.92},{"c":29.53,"h":29.53,"l":29.529,"n":4,"o":29.53,"t":"2026-10-16T19:55:00Z","v":1000,"vw":29.52962},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-19T16:00:00Z","v":100,"vw":29.45},{"c":29.4895,"h":29.4895,"l":29.4895,"n":3,"o":29.4895,"t":"2026-10-19T19:45:00Z","v":509,"vw":29.4895},{"c":29.955,"h":29.955,"l":29.955,"n":1,"o":29.955,"t":"2026-10-20T18:00:00Z","v":100,"vw":29.955},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-20T18:05:00Z","v":100,"vw":29.93},{"c":29.77,"h":29.78,"l":29.76,"n":8,"o":29.77,"t":"2026-10-21T13:30:00Z","v":510,"vw":29.77},{"c":29.665,"h":29.665,"l":29.665,"n":1,"o":29.665,"t":"2026-10-21T15:25:00Z","v":100,"vw":29.665},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T16:00:00Z","v":100,"vw":29.63},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T16:40:00Z","v":100,"vw":29.63},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T18:30:00Z","v":100,"vw":29.61},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-21T18:45:00Z","v":100,"vw":29.57}],"history":[{"c":25.8602,"h":25.8602,"l":25.82,"n":8,"o":25.82,"t":"2026-05-06T04:00:00Z","v":48526,"vw":25.82},{"c":25.545,"h":25.545,"l":25.545,"n":1,"o":25.545,"t":"2026-05-07T04:00:00Z","v":1,"vw":25.545},{"c":25.545,"h":25.545,"l":25.545,"n":0,"o":25.545,"t":"2026-05-08T04:00:00Z","v":0,"vw":0},{"c":25.0615,"h":25.11,"l":25.0615,"n":6,"o":25.11,"t":"2026-05-11T04:00:00Z","v":106,"vw":25.11},{"c":24.9391,"h":24.9391,"l":24.9391,"n":3,"o":24.9391,"t":"2026-05-12T04:00:00Z","v":101,"vw":24.9391},{"c":24.6708,"h":24.6708,"l":24.6708,"n":2,"o":24.6708,"t":"2026-05-13T04:00:00Z","v":2,"vw":24.6708},{"c":24.6708,"h":24.6708,"l":24.6708,"n":0,"o":24.6708,"t":"2026-05-14T04:00:00Z","v":0,"vw":0},{"c":24.3178,"h":24.35,"l":24.3178,"n":7,"o":24.35,"t":"2026-05-15T04:00:00Z","v":208,"vw":24.35},{"c":24.213,"h":24.213,"l":24.213,"n":5,"o":24.213,"t":"2026-05-18T04:00:00Z","v":20,"vw":24.213},{"c":24.213,"h":24.213,"l":24.213,"n":0,"o":24.213,"t":"2026-05-19T04:00:00Z","v":0,"vw":0},{"c":24.4631,"h":24.4631,"l":24.4631,"n":3,"o":24.4631,"t":"2026-05-20T04:00:00Z","v":3,"vw":24.4631},{"c":24.7324,"h":24.7324,"l":24.3999,"n":4,"o":24.4,"t":"2026-05-21T04:00:00Z","v":202,"vw":24.39995},{"c":25.0525,"h":25.0525,"l":25.0525,"n":8,"o":25.0525,"t":"2026-05-22T04:00:00Z","v":15,"vw":25.0525},{"c":25.0462,"h":25.0462,"l":25.0462,"n":10,"o":25.0462,"t":"2026-05-26T04:00:00Z","v":19,"vw":25.0462},{"c":25.4929,"h":25.4929,"l":25.4929,"n":4,"o":25.4929,"t":"2026-05-27T04:00:00Z","v":4,"vw":25.4929},{"c":25.8778,"h":25.8778,"l":25.8778,"n":1,"o":25.8778,"t":"2026-05-28T04:00:00Z","v":1,"vw":25.8778},{"c":25.5695,"h":25.5695,"l":25.5695,"n":7,"o":25.5695,"t":"2026-05-29T04:00:00Z","v":8,"vw":25.5695},{"c":25.114,"h":25.114,"l":25.114,"n":8,"o":25.114,"t":"2026-06-01T04:00:00Z","v":25,"vw":25.114},{"c":24.8489,"h":24.8489,"l":24.8489,"n":1,"o":24.8489,"t":"2026-06-02T04:00:00Z","v":1,"vw":24.8489},{"c":24.4439,"h":24.4439,"l":24.39,"n":5,"o":24.39,"t":"2026-06-03T04:00:00Z","v":8851,"vw":24.39},{"c":24.8323,"h":24.8323,"l":24.8323,"n":4,"o":24.8323,"t":"2026-06-04T04:00:00Z","v":5,"vw":24.8323},{"c":24.8649,"h":24.88,"l":24.8649,"n":6,"o":24.88,"t":"2026-06-05T04:00:00Z","v":416,"vw":24.87995},{"c":24.9669,"h":24.9669,"l":24.9669,"n":2,"o":24.9669,"t":"2026-06-08T04:00:00Z","v":3,"vw":24.9669},{"c":25.6607,"h":25.73,"l":25.54,"n":14,"o":25.54,"t":"2026-06-09T04:00:00Z","v":613,"vw":25.62},{"c":25.6224,"h":25.9,"l":25.6224,"n":14,"o":25.9,"t":"2026-06-10T04:00:00Z","v":421,"vw":25.89},{"c":26.0817,"h":26.0817,"l":25.71,"n":9,"o":25.71,"t":"2026-06-11T04:00:00Z","v":396,"vw":25.762696},{"c":26.24,"h":26.29,"l":26.0599,"n":26,"o":26.0599,"t":"2026-06-12T04:00:00Z","v":3696,"vw":26.213737},{"c":26.2792,"h":26.42,"l":26.2792,"n":19,"o":26.36,"t":"2026-06-15T04:00:00Z","v":734,"vw":26.329709},{"c":26.38,"h":26.45,"l":26.38,"n":31,"o":26.45,"t":"2026-06-16T04:00:00Z","v":8098,"vw":26.413353},{"c":25.8604,"h":25.8604,"l":25.8604,"n":7,"o":25.8604,"t":"2026-06-17T04:00:00Z","v":42,"vw":25.8604},{"c":26.3257,"h":26.3257,"l":26.18,"n":10,"o":26.18,"t":"2026-06-18T04:00:00Z","v":526,"vw":26.18},{"c":26.16,"h":26.16,"l":26.16,"n":17,"o":26.16,"t":"2026-06-22T04:00:00Z","v":305,"vw":26.16},{"c":26.476,"h":26.476,"l":26.476,"n":14,"o":26.476,"t":"2026-06-23T04:00:00Z","v":114,"vw":26.476},{"c":26.9153,"h":26.9153,"l":26.86,"n":19,"o":26.86,"t":"2026-06-24T04:00:00Z","v":711,"vw":26.86},{"c":27.033,"h":27.033,"l":26.9199,"n":18,"o":26.92,"t":"2026-06-25T04:00:00Z","v":435,"vw":26.91995},{"c":27.6084,"h":27.6084,"l":27.285,"n":30,"o":27.285,"t":"2026-06-26T04:00:00Z","v":935,"vw":27.302834},{"c":27.5733,"h":27.61,"l":26.79,"n":26,"o":26.79,"t":"2026-06-29T04:00:00Z","v":680,"vw":27.300854},{"c":27.6454,"h":27.6454,"l":27.38,"n":23,"o":27.42,"t":"2026-06-30T04:00:00Z","v":418,"vw":27.4001},{"c":28.2043,"h":28.27,"l":28.07,"n":26,"o":28.07,"t":"2026-07-01T04:00:00Z","v":564,"vw":28.20541},{"c":28.5545,"h":28.5545,"l":28.39,"n":15,"o":28.39,"t":"2026-07-02T04:00:00Z","v":378,"vw":28.39},{"c":28.4274,"h":28.4274,"l":28.36,"n":28,"o":28.36,"t":"2026-07-06T04:00:00Z","v":355,"vw":28.36005},{"c":28.3416,"h":28.3416,"l":28.32,"n":20,"o":28.32,"t":"2026-07-07T04:00:00Z","v":9081,"vw":28.32},{"c":27.6548,"h":27.76,"l":27.6548,"n":23,"o":27.76,"t":"2026-07-08T04:00:00Z","v":441,"vw":27.726769},{"c":27.8039,"h":27.8039,"l":27.7299,"n":28,"o":27.73,"t":"2026-07-09T04:00:00Z","v":2042,"vw":27.74367},{"c":27.9052,"h":27.9052,"l":27.845,"n":24,"o":27.845,"t":"2026-07-10T04:00:00Z","v":523,"vw":27.845},{"c":27.756,"h":28.05,"l":27.756,"n":29,"o":28.05,"t":"2026-07-13T04:00:00Z","v":957,"vw":28.05},{"c":27.4867,"h":27.51,"l":27.465,"n":35,"o":27.51,"t":"2026-07-14T04:00:00Z","v":9613,"vw":27.508785},{"c":27.8939,"h":28.1,"l":27.8939,"n":36,"o":27.98,"t":"2026-07-15T04:00:00Z","v":2700,"vw":27.984172},{"c":28.2159,"h":28.2159,"l":28.2159,"n":26,"o":28.2159,"t":"2026-07-16T04:00:00Z","v":146,"vw":28.2159},{"c":28.132,"h":28.1901,"l":28.132,"n":25,"o":28.19,"t":"2026-07-17T04:00:00Z","v":1042,"vw":28.19005},{"c":28.2389,"h":28.2599,"l":28.2389,"n":21,"o":28.2599,"t":"2026-07-20T04:00:00Z","v":131,"vw":28.2599},{"c":28.1992,"h":28.1992,"l":28.16,"n":23,"o":28.16,"t":"2026-07-21T04:00:00Z","v":276,"vw":28.16005},{"c":28.0766,"h":28.0766,"l":28.07,"n":19,"o":28.07,"t":"2026-07-22T04:00:00Z","v":156,"vw":28.07},{"c":27.5914,"h":27.5914,"l":27.5914,"n":15,"o":27.5914,"t":"2026-07-23T04:00:00Z","v":32,"vw":27.5914},{"c":27.7605,"h":27.7605,"l":27.7605,"n":22,"o":27.7605,"t":"2026-07-24T04:00:00Z","v":248,"vw":27.7605},{"c":28.248,"h":28.248,"l":28.1701,"n":20,"o":28.1701,"t":"2026-07-27T04:00:00Z","v":181,"vw":28.1701},{"c":28.7157,"h":28.7157,"l":28.7157,"n":22,"o":28.7157,"t":"2026-07-28T04:00:00Z","v":43,"vw":28.7157},{"c":28.2748,"h":28.62,"l":28.245,"n":28,"o":28.62,"t":"2026-07-29T04:00:00Z","v":2511,"vw":28.293913},{"c":28.2038,"h":28.2038,"l":28.2038,"n":22,"o":28.2038,"t":"2026-07-30T04:00:00Z","v":53,"vw":28.2038},{"c":27.9767,"h":29.15,"l":27.9767,"n":18,"o":29.15,"t":"2026-07-31T04:00:00Z","v":290,"vw":28.669417},{"c":28.3642,"h":28.41,"l":28.3642,"n":27,"o":28.41,"t":"2026-08-03T04:00:00Z","v":613,"vw":28.4022},{"c":28.8134,"h":28.8134,"l":28.8134,"n":15,"o":28.8134,"t":"2026-08-04T04:00:00Z","v":18,"vw":28.8134},{"c":28.6791,"h":28.72,"l":28.64,"n":22,"o":28.72,"t":"2026-08-05T04:00:00Z","v":629,"vw":28.701567},{"c":28.4316,"h":28.88,"l":28.4316,"n":20,"o":28.88,"t":"2026-08-06T04:00:00Z","v":1227,"vw":28.596667},{"c":29.0826,"h":29.0826,"l":28.83,"n":17,"o":28.83,"t":"2026-08-07T04:00:00Z","v":125,"vw":28.83},{"c":28.39,"h":28.4112,"l":28.39,"n":46,"o":28.41,"t":"2026-08-10T04:00:00Z","v":5540,"vw":28.399192},{"c":28.4851,"h":28.53,"l":28.41,"n":23,"o":28.53,"t":"2026-08-11T04:00:00Z","v":326,"vw":28.467692},{"c":28.2971,"h":28.38,"l":28.2971,"n":22,"o":28.38,"t":"2026-08-12T04:00:00Z","v":150,"vw":28.38},{"c":28.2829,"h":28.51,"l":28.2829,"n":22,"o":28.51,"t":"2026-08-13T04:00:00Z","v":296,"vw":28.51},{"c":28.2473,"h":28.2473,"l":28.2473,"n":22,"o":28.2473,"t":"2026-08-14T04:00:00Z","v":45,"vw":28.2473},{"c":27.6569,"h":27.82,"l":27.6569,"n":26,"o":27.82,"t":"2026-08-17T04:00:00Z","v":286,"vw":27.82},{"c":27.9474,"h":28.08,"l":27.9474,"n":33,"o":28.08,"t":"2026-08-18T04:00:00Z","v":919,"vw":28.040547},{"c":28.837,"h":28.837,"l":28.837,"n":16,"o":28.837,"t":"2026-08-19T04:00:00Z","v":20,"vw":28.837},{"c":28.368,"h":29.88,"l":28.368,"n":25,"o":29.88,"t":"2026-08-20T04:00:00Z","v":636,"vw":28.85318},{"c":28.9156,"h":28.9156,"l":28.9156,"n":20,"o":28.9156,"t":"2026-08-21T04:00:00Z","v":66,"vw":28.9156},{"c":29.073,"h":29.073,"l":28.99,"n":35,"o":28.99,"t":"2026-08-24T04:00:00Z","v":508,"vw":29.02},{"c":29.1184,"h":29.1184,"l":29.09,"n":26,"o":29.09,"t":"2026-08-25T04:00:00Z","v":158,"vw":29.09},{"c":29.1916,"h":29.1916,"l":29.1916,"n":27,"o":29.1916,"t":"2026-08-26T04:00:00Z","v":265,"vw":29.1916},{"c":29.1183,"h":29.1916,"l":29.07,"n":24,"o":29.1916,"t":"2026-08-27T04:00:00Z","v":580,"vw":29.131102},{"c":28.8664,"h":29.179,"l":28.8664,"n":30,"o":29.179,"t":"2026-08-28T04:00:00Z","v":2481,"vw":29.026392},{"c":28.9677,"h":28.9677,"l":28.8,"n":21,"o":28.8,"t":"2026-08-31T04:00:00Z","v":481,"vw":28.849025},{"c":28.6876,"h":28.6876,"l":28.6876,"n":24,"o":28.6876,"t":"2026-09-01T04:00:00Z","v":110,"vw":28.6876},{"c":29.0341,"h":29.0341,"l":29.0341,"n":24,"o":29.0341,"t":"2026-09-02T04:00:00Z","v":37,"vw":29.0341},{"c":28.8959,"h":28.95,"l":28.889,"n":26,"o":28.95,"t":"2026-09-03T04:00:00Z","v":787,"vw":28.918034},{"c":29.069,"h":29.069,"l":28.84,"n":78,"o":28.88,"t":"2026-09-04T04:00:00Z","v":49822,"vw":28.88682},{"c":28.4204,"h":29.89,"l":28.4204,"n":29,"o":29.89,"t":"2026-09-08T04:00:00Z","v":305,"vw":29.27806},{"c":28.0973,"h":28.105,"l":28.0973,"n":25,"o":28.105,"t":"2026-09-09T04:00:00Z","v":368,"vw":28.105},{"c":27.7464,"h":27.7464,"l":27.7464,"n":18,"o":27.7464,"t":"2026-09-10T04:00:00Z","v":39,"vw":27.7464},{"c":28.0254,"h":28.0254,"l":28.0254,"n":17,"o":28.0254,"t":"2026-09-11T04:00:00Z","v":35,"vw":28.0254},{"c":28.3243,"h":28.42,"l":28.3243,"n":30,"o":28.42,"t":"2026-09-14T04:00:00Z","v":280,"vw":28.42},{"c":27.9134,"h":28.01,"l":27.9134,"n":27,"o":28.01,"t":"2026-09-15T04:00:00Z","v":194,"vw":28.01},{"c":27.8949,"h":27.8949,"l":27.8949,"n":15,"o":27.8949,"t":"2026-09-16T04:00:00Z","v":18,"vw":27.8949},{"c":27.9673,"h":27.9673,"l":27.9,"n":21,"o":27.9,"t":"2026-09-17T04:00:00Z","v":229,"vw":27.9},{"c":27.8224,"h":27.8224,"l":27.8,"n":27,"o":27.8,"t":"2026-09-18T04:00:00Z","v":454,"vw":27.8},{"c":28.075,"h":28.075,"l":28.075,"n":16,"o":28.075,"t":"2026-09-21T04:00:00Z","v":23,"vw":28.075},{"c":28.7427,"h":28.7427,"l":28.7427,"n":24,"o":28.7427,"t":"2026-09-22T04:00:00Z","v":116,"vw":28.7427},{"c":28.1821,"h":28.1821,"l":28.1821,"n":37,"o":28.1821,"t":"2026-09-23T04:00:00Z","v":156,"vw":28.1821},{"c":28.0819,"h":28.0819,"l":28.0819,"n":29,"o":28.0819,"t":"2026-09-24T04:00:00Z","v":114,"vw":28.0819},{"c":28.1493,"h":28.1493,"l":28.07,"n":38,"o":28.07,"t":"2026-09-25T04:00:00Z","v":292,"vw":28.07},{"c":28.1775,"h":28.1775,"l":27.95,"n":35,"o":27.95,"t":"2026-09-28T04:00:00Z","v":243,"vw":27.95},{"c":27.9251,"h":28.21,"l":27.9251,"n":28,"o":28.21,"t":"2026-09-29T04:00:00Z","v":233,"vw":28.20995},{"c":27.766,"h":27.95,"l":27.766,"n":27,"o":27.95,"t":"2026-09-30T04:00:00Z","v":143,"vw":27.95},{"c":27.5282,"h":27.5282,"l":27.51,"n":33,"o":27.51,"t":"2026-10-01T04:00:00Z","v":515,"vw":27.51025},{"c":27.6182,"h":27.6182,"l":27.6182,"n":29,"o":27.6182,"t":"2026-10-02T04:00:00Z","v":55,"vw":27.6182},{"c":27.9016,"h":27.9016,"l":27.9016,"n":29,"o":27.9016,"t":"2026-10-05T04:00:00Z","v":64,"vw":27.9016},{"c":27.9377,"h":27.9377,"l":27.9377,"n":27,"o":27.9377,"t":"2026-10-06T04:00:00Z","v":184,"vw":27.9377},{"c":28.0701,"h":28.0701,"l":28.0701,"n":24,"o":28.0701,"t":"2026-10-07T04:00:00Z","v":29,"vw":28.0701},{"c":28.1075,"h":28.1075,"l":28.1075,"n":33,"o":28.1075,"t":"2026-10-08T04:00:00Z","v":282,"vw":28.1075},{"c":28.5044,"h":28.5044,"l":28.4499,"n":14,"o":28.45,"t":"2026-10-09T04:00:00Z","v":342,"vw":28.449967},{"c":28.7792,"h":28.7792,"l":28.7792,"n":26,"o":28.7792,"t":"2026-10-12T04:00:00Z","v":326,"vw":28.7792},{"c":28.7641,"h":28.7641,"l":28.7641,"n":10,"o":28.7641,"t":"2026-10-13T04:00:00Z","v":30,"vw":28.7641},{"c":28.9262,"h":28.9262,"l":28.84,"n":15,"o":28.84,"t":"2026-10-14T04:00:00Z","v":388,"vw":28.84},{"c":29.823,"h":29.823,"l":29.78,"n":26,"o":29.78,"t":"2026-10-15T04:00:00Z","v":1079,"vw":29.78},{"c":29.53,"h":30.065,"l":29.529,"n":29,"o":30.065,"t":"2026-10-16T04:00:00Z","v":1602,"vw":29.672229},{"c":29.4556,"h":29.4895,"l":29.45,"n":17,"o":29.45,"t":"2026-10-19T04:00:00Z","v":643,"vw":29.482618},{"c":29.9184,"h":29.955,"l":29.9184,"n":24,"o":29.955,"t":"2026-10-20T04:00:00Z","v":398,"vw":29.9425},{"c":29.5233,"h":29.78,"l":29.5233,"n":47,"o":29.77,"t":"2026-10-21T04:00:00Z","v":1299,"vw":29.6955}],"volatilityBars":[{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-09-25T15:15:00Z","v":113,"vw":28.07},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-28T16:00:00Z","v":200,"vw":27.95},{"c":28.2099,"h":28.21,"l":28.2099,"n":2,"o":28.21,"t":"2026-09-29T14:00:00Z","v":200,"vw":28.20995},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-30T16:30:00Z","v":100,"vw":27.95},{"c":27.5105,"h":27.5105,"l":27.51,"n":2,"o":27.51,"t":"2026-10-01T13:45:00Z","v":200,"vw":27.51025},{"c":28.45,"h":28.45,"l":28.4499,"n":3,"o":28.45,"t":"2026-10-09T17:00:00Z","v":300,"vw":28.449967},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-14T18:45:00Z","v":347,"vw":28.84},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-15T16:00:00Z","v":900,"vw":29.78},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-10-16T13:45:00Z","v":300,"vw":30.065},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-16T14:00:00Z","v":100,"vw":29.92},{"c":29.53,"h":29.53,"l":29.529,"n":4,"o":29.53,"t":"2026-10-16T19:45:00Z","v":1000,"vw":29.52962},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-19T16:00:00Z","v":100,"vw":29.45},{"c":29.4895,"h":29.4895,"l":29.4895,"n":3,"o":29.4895,"t":"2026-10-19T19:45:00Z","v":509,"vw":29.4895},{"c":29.93,"h":29.955,"l":29.93,"n":2,"o":29.955,"t":"2026-10-20T18:00:00Z","v":200,"vw":29.9425},{"c":29.77,"h":29.78,"l":29.76,"n":8,"o":29.77,"t":"2026-10-21T13:30:00Z","v":510,"vw":29.77},{"c":29.665,"h":29.665,"l":29.665,"n":1,"o":29.665,"t":"2026-10-21T15:15:00Z","v":100,"vw":29.665},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T16:00:00Z","v":100,"vw":29.63},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T16:30:00Z","v":100,"vw":29.63},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T18:30:00Z","v":100,"vw":29.61},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-21T18:45:00Z","v":100,"vw":29.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":34.180021024931534,"iv":0.5452457644953028,"gamma":0.06131216867315285,"theta":-0.022351162839374897,"vega":0.02350019344708714,"rho":0.004246704400460093,"breakevenPct":17.381935708174684},{"delta":0.25,"premium":0.5029923284435762,"strike":32.44015343112848,"iv":0.42862013208693317,"gamma":0.08879334836607604,"theta":-0.02010918302378387,"vega":0.02661896663669105,"rho":0.005351773717065587,"breakevenPct":11.583548450112463},{"delta":0.3,"premium":0.5593723105586956,"strike":31.54170252588406,"iv":0.37263673361950317,"gamma":0.11194961242035888,"theta":-0.019283354647880165,"vega":0.029058574664971946,"rho":0.006444545254729792,"breakevenPct":8.731323518857154},{"delta":0.35,"premium":0.6150136975494953,"strike":30.87989041960404,"iv":0.3290128503596541,"gamma":0.13454027747005975,"theta":-0.018410887169868682,"vega":0.030948799474805715,"rho":0.007539126000771568,"breakevenPct":6.678129196781984},{"delta":0.4,"premium":0.6700094088494116,"strike":30.439924729204705,"iv":0.2975875581486198,"gamma":0.15582570207187574,"theta":-0.017470334063663648,"vega":0.03209092263196493,"rho":0.008637144362552439,"breakevenPct":5.37417611870665},{"delta":0.45,"premium":0.7250125487376599,"strike":29.999973581604927,"iv":0.2661650657713487,"gamma":0.1771090654850679,"theta":-0.016529857167347582,"vega":0.033232893674969594,"rho":0.00973516285539193,"breakevenPct":4.070297461132695},{"delta":0.5,"premium":0.8597989991526258,"strike":29.716212633362893,"iv":0.26481289046733375,"gamma":0.1762551876516207,"theta":-0.016407877267419213,"vega":0.03274115313156165,"rho":0.010834588922595843,"breakevenPct":3.565697711690497},{"delta":0.55,"premium":0.994585449567592,"strike":29.43245168512086,"iv":0.2634607151633188,"gamma":0.17540130981817353,"theta":-0.01628589736749084,"vega":0.032249412588153704,"rho":0.01193401498979976,"breakevenPct":3.061097962248299},{"delta":0.6,"premium":1.1293718999825577,"strike":29.148690736878827,"iv":0.2621085398593039,"gamma":0.17454743198472633,"theta":-0.016163917467562468,"vega":0.03175767204474576,"rho":0.013033441057003672,"breakevenPct":2.556498212806103},{"delta":0.65,"premium":1.3165091154625255,"strike":28.839297771775826,"iv":0.2641801485482782,"gamma":0.1669326806212019,"theta":-0.015810735989196488,"vega":0.030455435516542874,"rho":0.01409672587318354,"breakevenPct":2.14239901108058},{"delta":0.7,"premium":1.561276164753545,"strike":28.5016880486158,"iv":0.2700207967589467,"gamma":0.1518752869682647,"theta":-0.01520303848750844,"vega":0.028260972316002702,"rho":0.015120224942437777,"breakevenPct":1.8279264627238354},{"delta":0.75,"premium":1.8060432140445646,"strike":28.164078325455773,"iv":0.2758614449696151,"gamma":0.13681789331532748,"theta":-0.014595340985820392,"vega":0.026066509115462527,"rho":0.016143724011692014,"breakevenPct":1.5134539143670902},{"delta":0.8,"premium":2.2226833976833986,"strike":27.66924066924067,"iv":0.2951387387387388,"gamma":0.11461583011583008,"theta":-0.013969240669240669,"vega":0.023081595881595876,"rho":0.017046111237464683,"breakevenPct":1.2485869361625161},{"delta":0.85,"premium":2.801833976833977,"strike":27.025740025740024,"iv":0.32712072072072074,"gamma":0.08565830115830117,"theta":-0.013325740025740026,"vega":0.01934929214929215,"rho":0.01783398415208551,"breakevenPct":1.0306232791524081},{"delta":0.9,"premium":3.6346118299445473,"strike":26.11275415896488,"iv":0.3392687615526802,"gamma":0.05996765249537893,"theta":-0.010460813308687615,"vega":0.013832162661737521,"rho":0.01842011710942975,"breakevenPct":0.7589462861855788}],"put":[{"delta":0.15,"premium":0.49084285705605424,"strike":24.63371428224217,"iv":0.6902250380249139,"gamma":0.04045655524767601,"theta":-0.0221862957675637,"vega":0.019555930440847233,"rho":-0.00409355676556725,"breakevenPct":18.22434678648351},{"delta":0.2,"premium":0.5209972546257515,"strike":26.41994509251503,"iv":0.5211885937272754,"gamma":0.0645200188404875,"theta":-0.019802529031179527,"vega":0.023443080238740095,"rho":-0.005378085804056395,"breakevenPct":12.276243381026921},{"delta":0.25,"premium":0.5719063624012604,"strike":27.438127248025207,"iv":0.43393145132152355,"gamma":0.08837581994332334,"theta":-0.01842333105546612,"vega":0.02656939510741126,"rho":-0.0066788608399041376,"breakevenPct":8.99993941861531},{"delta":0.3,"premium":0.6169426708433334,"strike":28.169426708433335,"iv":0.3686459258884094,"gamma":0.11328945496970087,"theta":-0.01688090491027301,"vega":0.029027998527001612,"rho":-0.007977460240864659,"breakevenPct":6.675459594320415},{"delta":0.35,"premium":0.6669202706723358,"strike":28.669202706723357,"iv":0.32527499178629105,"gamma":0.1373549747433076,"theta":-0.015518388542311065,"vega":0.03084503541166797,"rho":-0.009277584502520836,"breakevenPct":5.1519225965558615},{"delta":0.4,"premium":0.7281592446137639,"strike":29.093864148712548,"iv":0.29103316006363406,"gamma":0.1576030066370179,"theta":-0.014324018650463689,"vega":0.03211832848197262,"rho":-0.010567514346217947,"breakevenPct":3.920954283231264},{"delta":0.45,"premium":0.8114437897688608,"strike":29.371479299229534,"iv":0.27466270661276576,"gamma":0.1703778207800884,"theta":-0.013458816858042216,"vega":0.032327173922544736,"rho":-0.01183748732098815,"breakevenPct":3.262726356942901},{"delta":0.5,"premium":0.8947283349239575,"strike":29.649094449746524,"iv":0.2582922531618975,"gamma":0.1831526349231589,"theta":-0.012593615065620744,"vega":0.03253601936311685,"rho":-0.013107460295758355,"breakevenPct":2.6044984306545373},{"delta":0.55,"premium":0.9780128800790544,"strike":29.926709600263514,"iv":0.24192179971102923,"gamma":0.1959274490662294,"theta":-0.011728413273199269,"vega":0.03274486480368897,"rho":-0.01437743327052856,"breakevenPct":1.9462705043661734},{"delta":0.6,"premium":1.2517732476961738,"strike":30.308293772689193,"iv":0.2403643674951131,"gamma":0.1856734152471377,"theta":-0.010554565763753142,"vega":0.030683049427534213,"rho":-0.01576496683844619,"breakevenPct":1.5996419917856346},{"delta":0.65,"premium":1.5938564646746718,"strike":30.727171181234294,"iv":0.24412030159173415,"gamma":0.1671590337894443,"theta":-0.009270008377548171,"vega":0.027806757888857864,"rho":-0.017194668879992787,"breakevenPct":1.3647828341220318},{"delta":0.7,"premium":1.9359396816531693,"strike":31.14604858977939,"iv":0.2478762356883552,"gamma":0.14864465233175095,"theta":-0.007985450991343202,"vega":0.02493046635018152,"rho":-0.01862437092153938,"breakevenPct":1.1299236764584295},{"delta":0.75,"premium":2.278022898631667,"strike":31.56492599832449,"iv":0.25163216978497627,"gamma":0.13013027087405754,"theta":-0.006700893605138231,"vega":0.02205417481150517,"rho":-0.020054072963085978,"breakevenPct":0.895064518794827},{"delta":0.8,"premium":2.620106115610165,"strike":31.98380340686959,"iv":0.25538810388159733,"gamma":0.11161588941636413,"theta":-0.005416336218933258,"vega":0.019177883272828822,"rho":-0.02148377500463258,"breakevenPct":0.6602053611312242},{"delta":0.85,"premium":2.9621893325886623,"strike":32.40268081541469,"iv":0.2591440379782184,"gamma":0.09310150795867078,"theta":-0.004131778832728288,"vega":0.016301591734152476,"rho":-0.022913477046179173,"breakevenPct":0.42534620346762186},{"delta":0.9,"premium":3.3042725495671603,"strike":32.82155822395979,"iv":0.26289997207483945,"gamma":0.07458712650097739,"theta":-0.002847221446523317,"vega":0.013425300195476126,"rho":-0.02434317908772577,"breakevenPct":0.1904870458040191}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":34.180021024931534,"iv":0.5452457644953028,"gamma":0.06131216867315285,"theta":-0.022351162839374897,"vega":0.02350019344708714,"rho":0.004246704400460093,"breakevenPct":17.381935708174684},{"delta":0.25,"premium":0.5029923284435762,"strike":32.44015343112848,"iv":0.42862013208693317,"gamma":0.08879334836607604,"theta":-0.02010918302378387,"vega":0.02661896663669105,"rho":0.005351773717065587,"breakevenPct":11.583548450112463},{"delta":0.3,"premium":0.5593723105586956,"strike":31.54170252588406,"iv":0.37263673361950317,"gamma":0.11194961242035888,"theta":-0.019283354647880165,"vega":0.029058574664971946,"rho":0.006444545254729792,"breakevenPct":8.731323518857154},{"delta":0.35,"premium":0.6150136975494953,"strike":30.87989041960404,"iv":0.3290128503596541,"gamma":0.13454027747005975,"theta":-0.018410887169868682,"vega":0.030948799474805715,"rho":0.007539126000771568,"breakevenPct":6.678129196781984},{"delta":0.4,"premium":0.6700094088494116,"strike":30.439924729204705,"iv":0.2975875581486198,"gamma":0.15582570207187574,"theta":-0.017470334063663648,"vega":0.03209092263196493,"rho":0.008637144362552439,"breakevenPct":5.37417611870665},{"delta":0.45,"premium":0.7250125487376599,"strike":29.999973581604927,"iv":0.2661650657713487,"gamma":0.1771090654850679,"theta":-0.016529857167347582,"vega":0.033232893674969594,"rho":0.00973516285539193,"breakevenPct":4.070297461132695},{"delta":0.5,"premium":0.8597989991526258,"strike":29.716212633362893,"iv":0.26481289046733375,"gamma":0.1762551876516207,"theta":-0.016407877267419213,"vega":0.03274115313156165,"rho":0.010834588922595843,"breakevenPct":3.565697711690497},{"delta":0.55,"premium":0.994585449567592,"strike":29.43245168512086,"iv":0.2634607151633188,"gamma":0.17540130981817353,"theta":-0.01628589736749084,"vega":0.032249412588153704,"rho":0.01193401498979976,"breakevenPct":3.061097962248299},{"delta":0.6,"premium":1.1293718999825577,"strike":29.148690736878827,"iv":0.2621085398593039,"gamma":0.17454743198472633,"theta":-0.016163917467562468,"vega":0.03175767204474576,"rho":0.013033441057003672,"breakevenPct":2.556498212806103},{"delta":0.65,"premium":1.3165091154625255,"strike":28.839297771775826,"iv":0.2641801485482782,"gamma":0.1669326806212019,"theta":-0.015810735989196488,"vega":0.030455435516542874,"rho":0.01409672587318354,"breakevenPct":2.14239901108058},{"delta":0.7,"premium":1.561276164753545,"strike":28.5016880486158,"iv":0.2700207967589467,"gamma":0.1518752869682647,"theta":-0.01520303848750844,"vega":0.028260972316002702,"rho":0.015120224942437777,"breakevenPct":1.8279264627238354},{"delta":0.75,"premium":1.8060432140445646,"strike":28.164078325455773,"iv":0.2758614449696151,"gamma":0.13681789331532748,"theta":-0.014595340985820392,"vega":0.026066509115462527,"rho":0.016143724011692014,"breakevenPct":1.5134539143670902},{"delta":0.8,"premium":2.2226833976833986,"strike":27.66924066924067,"iv":0.2951387387387388,"gamma":0.11461583011583008,"theta":-0.013969240669240669,"vega":0.023081595881595876,"rho":0.017046111237464683,"breakevenPct":1.2485869361625161},{"delta":0.85,"premium":2.801833976833977,"strike":27.025740025740024,"iv":0.32712072072072074,"gamma":0.08565830115830117,"theta":-0.013325740025740026,"vega":0.01934929214929215,"rho":0.01783398415208551,"breakevenPct":1.0306232791524081},{"delta":0.9,"premium":3.6346118299445473,"strike":26.11275415896488,"iv":0.3392687615526802,"gamma":0.05996765249537893,"theta":-0.010460813308687615,"vega":0.013832162661737521,"rho":0.01842011710942975,"breakevenPct":0.7589462861855788}],"put":[{"delta":0.15,"premium":0.49084285705605424,"strike":24.63371428224217,"iv":0.6902250380249139,"gamma":0.04045655524767601,"theta":-0.0221862957675637,"vega":0.019555930440847233,"rho":-0.00409355676556725,"breakevenPct":18.22434678648351},{"delta":0.2,"premium":0.5209972546257515,"strike":26.41994509251503,"iv":0.5211885937272754,"gamma":0.0645200188404875,"theta":-0.019802529031179527,"vega":0.023443080238740095,"rho":-0.005378085804056395,"breakevenPct":12.276243381026921},{"delta":0.25,"premium":0.5719063624012604,"strike":27.438127248025207,"iv":0.43393145132152355,"gamma":0.08837581994332334,"theta":-0.01842333105546612,"vega":0.02656939510741126,"rho":-0.0066788608399041376,"breakevenPct":8.99993941861531},{"delta":0.3,"premium":0.6169426708433334,"strike":28.169426708433335,"iv":0.3686459258884094,"gamma":0.11328945496970087,"theta":-0.01688090491027301,"vega":0.029027998527001612,"rho":-0.007977460240864659,"breakevenPct":6.675459594320415},{"delta":0.35,"premium":0.6669202706723358,"strike":28.669202706723357,"iv":0.32527499178629105,"gamma":0.1373549747433076,"theta":-0.015518388542311065,"vega":0.03084503541166797,"rho":-0.009277584502520836,"breakevenPct":5.1519225965558615},{"delta":0.4,"premium":0.7281592446137639,"strike":29.093864148712548,"iv":0.29103316006363406,"gamma":0.1576030066370179,"theta":-0.014324018650463689,"vega":0.03211832848197262,"rho":-0.010567514346217947,"breakevenPct":3.920954283231264},{"delta":0.45,"premium":0.8114437897688608,"strike":29.371479299229534,"iv":0.27466270661276576,"gamma":0.1703778207800884,"theta":-0.013458816858042216,"vega":0.032327173922544736,"rho":-0.01183748732098815,"breakevenPct":3.262726356942901},{"delta":0.5,"premium":0.8947283349239575,"strike":29.649094449746524,"iv":0.2582922531618975,"gamma":0.1831526349231589,"theta":-0.012593615065620744,"vega":0.03253601936311685,"rho":-0.013107460295758355,"breakevenPct":2.6044984306545373},{"delta":0.55,"premium":0.9780128800790544,"strike":29.926709600263514,"iv":0.24192179971102923,"gamma":0.1959274490662294,"theta":-0.011728413273199269,"vega":0.03274486480368897,"rho":-0.01437743327052856,"breakevenPct":1.9462705043661734},{"delta":0.6,"premium":1.2517732476961738,"strike":30.308293772689193,"iv":0.2403643674951131,"gamma":0.1856734152471377,"theta":-0.010554565763753142,"vega":0.030683049427534213,"rho":-0.01576496683844619,"breakevenPct":1.5996419917856346},{"delta":0.65,"premium":1.5938564646746718,"strike":30.727171181234294,"iv":0.24412030159173415,"gamma":0.1671590337894443,"theta":-0.009270008377548171,"vega":0.027806757888857864,"rho":-0.017194668879992787,"breakevenPct":1.3647828341220318},{"delta":0.7,"premium":1.9359396816531693,"strike":31.14604858977939,"iv":0.2478762356883552,"gamma":0.14864465233175095,"theta":-0.007985450991343202,"vega":0.02493046635018152,"rho":-0.01862437092153938,"breakevenPct":1.1299236764584295},{"delta":0.75,"premium":2.278022898631667,"strike":31.56492599832449,"iv":0.25163216978497627,"gamma":0.13013027087405754,"theta":-0.006700893605138231,"vega":0.02205417481150517,"rho":-0.020054072963085978,"breakevenPct":0.895064518794827},{"delta":0.8,"premium":2.620106115610165,"strike":31.98380340686959,"iv":0.25538810388159733,"gamma":0.11161588941636413,"theta":-0.005416336218933258,"vega":0.019177883272828822,"rho":-0.02148377500463258,"breakevenPct":0.6602053611312242},{"delta":0.85,"premium":2.9621893325886623,"strike":32.40268081541469,"iv":0.2591440379782184,"gamma":0.09310150795867078,"theta":-0.004131778832728288,"vega":0.016301591734152476,"rho":-0.022913477046179173,"breakevenPct":0.42534620346762186},{"delta":0.9,"premium":3.3042725495671603,"strike":32.82155822395979,"iv":0.26289997207483945,"gamma":0.07458712650097739,"theta":-0.002847221446523317,"vega":0.013425300195476126,"rho":-0.02434317908772577,"breakevenPct":0.1904870458040191}]}},"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"}}