{"symbol":"JOUL","url":"https://intraalpha.com/companies/JOUL","capturedAt":"2026-10-23T01:59:35.754Z","state":"ready","quote":{"symbol":"JOUL","last_price":19.5778,"prev_close":21.0002,"regular_close":19.5778,"change":-1.4224,"change_pct":-6.7733,"regular_change":-1.4224,"regular_change_pct":-6.7733,"extended_change":0,"extended_change_pct":0,"bid":7.53,"ask":37.5,"bid_size":100,"ask_size":100,"volume":9105,"vwap":19.77212,"open":20.36,"high":20.36,"low":19.5,"close":19.5778,"trade_count":138,"last_trade_at":"2026-10-23T00:00:03.907143863Z","last_quote_at":"2026-10-23T00:00:00.201622691Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:28.429043692-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8225658,"holdings_count":20},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/JOUL/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T01:59:35.470582+00:00"},"optionObservedAt":"2026-10-22T19:55:01.287Z","bars":[{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-16T16:00:00Z","v":700,"vw":21.19},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-16T16:30:00Z","v":100,"vw":21.2},{"c":21.11,"h":21.122,"l":21.11,"n":301,"o":21.11,"t":"2026-10-16T16:50:00Z","v":12331,"vw":21.113439},{"c":21.125,"h":21.125,"l":21.125,"n":3,"o":21.125,"t":"2026-10-16T17:00:00Z","v":196,"vw":21.125},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-16T19:00:00Z","v":100,"vw":21},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-16T19:05:00Z","v":195,"vw":20.995},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-16T19:20:00Z","v":100,"vw":21.03},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-19T13:40:00Z","v":753,"vw":21.17},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-19T14:20:00Z","v":200,"vw":21.095},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-19T16:55:00Z","v":275,"vw":21.04},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T17:25:00Z","v":170,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-19T17:45:00Z","v":264,"vw":20.96},{"c":20.9741,"h":20.9741,"l":20.9741,"n":1,"o":20.9741,"t":"2026-10-19T19:15:00Z","v":100,"vw":20.9741},{"c":21.015,"h":21.015,"l":21.015,"n":2,"o":21.015,"t":"2026-10-19T19:45:00Z","v":836,"vw":21.015},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-20T13:45:00Z","v":330,"vw":20.36},{"c":20.98,"h":20.98,"l":20.945,"n":6,"o":20.945,"t":"2026-10-20T14:25:00Z","v":428,"vw":20.9625},{"c":20.76,"h":20.76,"l":20.76,"n":6,"o":20.76,"t":"2026-10-20T15:30:00Z","v":277,"vw":20.76},{"c":20.7295,"h":20.7295,"l":20.7295,"n":2,"o":20.7295,"t":"2026-10-20T17:45:00Z","v":127,"vw":20.7295},{"c":20.7499,"h":20.7499,"l":20.731,"n":2,"o":20.731,"t":"2026-10-20T17:50:00Z","v":2000,"vw":20.74045},{"c":20.7001,"h":20.72,"l":20.7,"n":3,"o":20.72,"t":"2026-10-20T19:00:00Z","v":650,"vw":20.707723},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-21T14:00:00Z","v":368,"vw":21},{"c":20.975,"h":20.975,"l":20.975,"n":1,"o":20.975,"t":"2026-10-21T14:05:00Z","v":100,"vw":20.975},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-21T15:20:00Z","v":635,"vw":20.91},{"c":21.009,"h":21.009,"l":21.009,"n":3,"o":21.009,"t":"2026-10-21T16:55:00Z","v":255,"vw":21.009},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-21T18:40:00Z","v":167,"vw":21.11},{"c":20.16,"h":20.36,"l":20.16,"n":3,"o":20.36,"t":"2026-10-22T13:30:00Z","v":350,"vw":20.221538},{"c":19.925,"h":19.925,"l":19.925,"n":2,"o":19.925,"t":"2026-10-22T13:40:00Z","v":150,"vw":19.925},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-22T13:50:00Z","v":100,"vw":19.95},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-22T14:05:00Z","v":4006,"vw":19.9},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-22T15:10:00Z","v":276,"vw":19.5},{"c":19.6401,"h":19.6401,"l":19.64,"n":2,"o":19.64,"t":"2026-10-22T16:35:00Z","v":800,"vw":19.64005},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-22T16:45:00Z","v":108,"vw":19.61},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-22T16:55:00Z","v":100,"vw":19.595},{"c":19.57,"h":19.57,"l":19.57,"n":5,"o":19.57,"t":"2026-10-22T17:10:00Z","v":585,"vw":19.57},{"c":19.57,"h":19.57,"l":19.54,"n":2,"o":19.54,"t":"2026-10-22T17:45:00Z","v":1700,"vw":19.541765},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-22T17:55:00Z","v":100,"vw":19.58}],"history":[{"c":26.3939,"h":26.3939,"l":26.3,"n":7,"o":26.3,"t":"2026-05-06T04:00:00Z","v":104652,"vw":26.3},{"c":25.2084,"h":25.2084,"l":25.2084,"n":7,"o":25.2084,"t":"2026-05-07T04:00:00Z","v":53,"vw":25.2084},{"c":25.2695,"h":25.321,"l":25.2695,"n":6,"o":25.321,"t":"2026-05-08T04:00:00Z","v":151,"vw":25.321},{"c":25.9383,"h":25.98,"l":25.3,"n":21,"o":25.3,"t":"2026-05-11T04:00:00Z","v":1187,"vw":25.849981},{"c":25.5368,"h":25.5368,"l":25.3,"n":10,"o":25.3,"t":"2026-05-12T04:00:00Z","v":420,"vw":25.3},{"c":25.7418,"h":25.7418,"l":25.7,"n":15,"o":25.7,"t":"2026-05-13T04:00:00Z","v":278,"vw":25.7},{"c":26.0369,"h":26.0369,"l":25.82,"n":27,"o":25.89,"t":"2026-05-14T04:00:00Z","v":3599,"vw":25.876891},{"c":25.2773,"h":25.5,"l":25.2773,"n":25,"o":25.5,"t":"2026-05-15T04:00:00Z","v":1163,"vw":25.393559},{"c":24.3327,"h":24.56,"l":24.24,"n":29,"o":24.56,"t":"2026-05-18T04:00:00Z","v":816,"vw":24.320136},{"c":23.8749,"h":24.2034,"l":23.71,"n":21,"o":23.83,"t":"2026-05-19T04:00:00Z","v":719,"vw":23.960224},{"c":24.3261,"h":24.3261,"l":24.3261,"n":8,"o":24.3261,"t":"2026-05-20T04:00:00Z","v":19,"vw":24.3261},{"c":24.607,"h":24.607,"l":24.34,"n":10,"o":24.6,"t":"2026-05-21T04:00:00Z","v":583,"vw":24.439832},{"c":24.9667,"h":25.0299,"l":24.9667,"n":21,"o":25.0299,"t":"2026-05-22T04:00:00Z","v":400,"vw":25.0299},{"c":25.8036,"h":26,"l":25.38,"n":84,"o":26,"t":"2026-05-26T04:00:00Z","v":24661,"vw":25.823006},{"c":25.8952,"h":25.95,"l":25.8952,"n":32,"o":25.91,"t":"2026-05-27T04:00:00Z","v":2458,"vw":25.938302},{"c":25.582,"h":25.89,"l":25.4856,"n":33,"o":25.4856,"t":"2026-05-28T04:00:00Z","v":8752,"vw":25.746314},{"c":25.3223,"h":25.7,"l":25.3223,"n":91,"o":25.668,"t":"2026-05-29T04:00:00Z","v":144335,"vw":25.619873},{"c":25.1229,"h":25.1229,"l":24.94,"n":48,"o":25,"t":"2026-06-01T04:00:00Z","v":5729,"vw":25.0999},{"c":25.6061,"h":25.6061,"l":25.375,"n":36,"o":25.52,"t":"2026-06-02T04:00:00Z","v":1891,"vw":25.410367},{"c":25.74,"h":26.14,"l":25.545,"n":58,"o":26.14,"t":"2026-06-03T04:00:00Z","v":25640,"vw":25.59908},{"c":25.7739,"h":25.9345,"l":25.12,"n":46,"o":25.12,"t":"2026-06-04T04:00:00Z","v":2907,"vw":25.757908},{"c":24.7919,"h":25.4749,"l":24.7,"n":40,"o":25.2028,"t":"2026-06-05T04:00:00Z","v":2028,"vw":25.148185},{"c":24.9497,"h":26.41,"l":24.9497,"n":52,"o":26.41,"t":"2026-06-08T04:00:00Z","v":4740,"vw":25.250753},{"c":24.6116,"h":25.15,"l":23.95,"n":69,"o":25.15,"t":"2026-06-09T04:00:00Z","v":4218,"vw":24.556614},{"c":23.4536,"h":25.28,"l":23.45,"n":61,"o":25.28,"t":"2026-06-10T04:00:00Z","v":2319,"vw":23.727711},{"c":24.593,"h":24.595,"l":23.98,"n":46,"o":24.04,"t":"2026-06-11T04:00:00Z","v":3596,"vw":24.381928},{"c":25.0328,"h":25.16,"l":23.9,"n":63,"o":23.9,"t":"2026-06-12T04:00:00Z","v":7522,"vw":25.087921},{"c":25.6057,"h":26.27,"l":25.58,"n":73,"o":25.98,"t":"2026-06-15T04:00:00Z","v":46343,"vw":25.651848},{"c":25.56,"h":26.09,"l":25.56,"n":117,"o":26.0142,"t":"2026-06-16T04:00:00Z","v":43972,"vw":25.867877},{"c":25.89,"h":26.2,"l":25.89,"n":70,"o":26.04,"t":"2026-06-17T04:00:00Z","v":3988,"vw":26.01097},{"c":26.575,"h":26.6109,"l":26.43,"n":54,"o":26.46,"t":"2026-06-18T04:00:00Z","v":4662,"vw":26.52098},{"c":27.379,"h":27.74,"l":26.775,"n":95,"o":27.74,"t":"2026-06-22T04:00:00Z","v":8315,"vw":26.978977},{"c":25.9948,"h":26.36,"l":25.5593,"n":162,"o":25.85,"t":"2026-06-23T04:00:00Z","v":98438,"vw":25.777551},{"c":26.1236,"h":26.43,"l":25.91,"n":63,"o":25.91,"t":"2026-06-24T04:00:00Z","v":3507,"vw":26.048414},{"c":26.7411,"h":26.99,"l":26.557,"n":89,"o":26.75,"t":"2026-06-25T04:00:00Z","v":17000,"vw":26.796539},{"c":25.8398,"h":26.5,"l":25.8398,"n":116,"o":26.5,"t":"2026-06-26T04:00:00Z","v":8284,"vw":26.109106},{"c":26.3717,"h":26.39,"l":25.83,"n":84,"o":25.84,"t":"2026-06-29T04:00:00Z","v":13076,"vw":26.062912},{"c":27.0848,"h":27.23,"l":26.48,"n":78,"o":27.23,"t":"2026-06-30T04:00:00Z","v":4723,"vw":26.638501},{"c":25.88,"h":26.4,"l":25.88,"n":136,"o":26.37,"t":"2026-07-01T04:00:00Z","v":3265,"vw":26.16644},{"c":24.8383,"h":25.83,"l":24.73,"n":106,"o":25.55,"t":"2026-07-02T04:00:00Z","v":7308,"vw":24.98741},{"c":25.2766,"h":25.85,"l":25.17,"n":99,"o":25.85,"t":"2026-07-06T04:00:00Z","v":9249,"vw":25.536311},{"c":24.21,"h":24.5,"l":23.88,"n":122,"o":24.5,"t":"2026-07-07T04:00:00Z","v":13394,"vw":24.057229},{"c":24.4534,"h":24.4534,"l":24,"n":92,"o":24.445,"t":"2026-07-08T04:00:00Z","v":2982,"vw":24.243717},{"c":24.73,"h":24.98,"l":24.73,"n":70,"o":24.94,"t":"2026-07-09T04:00:00Z","v":3103,"vw":24.924408},{"c":24.7123,"h":24.82,"l":24.48,"n":56,"o":24.48,"t":"2026-07-10T04:00:00Z","v":42960,"vw":24.768564},{"c":24.06,"h":24.45,"l":24.03,"n":98,"o":24.27,"t":"2026-07-13T04:00:00Z","v":3379,"vw":24.211501},{"c":24.4959,"h":24.6585,"l":24.37,"n":87,"o":24.64,"t":"2026-07-14T04:00:00Z","v":26571,"vw":24.376976},{"c":24.4689,"h":24.6742,"l":23.875,"n":99,"o":24.51,"t":"2026-07-15T04:00:00Z","v":6910,"vw":24.313672},{"c":23.8144,"h":24.17,"l":23.61,"n":76,"o":23.92,"t":"2026-07-16T04:00:00Z","v":6832,"vw":23.810361},{"c":23.839,"h":24.02,"l":23.0001,"n":76,"o":23.27,"t":"2026-07-17T04:00:00Z","v":2413,"vw":23.498575},{"c":23.8109,"h":24.245,"l":23.8109,"n":48,"o":24.245,"t":"2026-07-20T04:00:00Z","v":1682,"vw":24.15781},{"c":24.212,"h":24.32,"l":24.1401,"n":60,"o":24.155,"t":"2026-07-21T04:00:00Z","v":1501,"vw":24.23313},{"c":23.9398,"h":24.1,"l":23.9398,"n":97,"o":23.9492,"t":"2026-07-22T04:00:00Z","v":2346,"vw":23.987584},{"c":24.1943,"h":24.3259,"l":23.95,"n":69,"o":24.225,"t":"2026-07-23T04:00:00Z","v":2234,"vw":24.195521},{"c":23.5566,"h":24.16,"l":23.47,"n":96,"o":24.16,"t":"2026-07-24T04:00:00Z","v":4689,"vw":23.679321},{"c":23.3108,"h":23.735,"l":22.83,"n":108,"o":23.735,"t":"2026-07-27T04:00:00Z","v":2754,"vw":23.133207},{"c":22.572,"h":22.8,"l":22.3109,"n":100,"o":22.8,"t":"2026-07-28T04:00:00Z","v":6018,"vw":22.560407},{"c":21.3864,"h":22,"l":21.33,"n":126,"o":22,"t":"2026-07-29T04:00:00Z","v":4443,"vw":21.810075},{"c":23.0159,"h":23.0159,"l":22.7175,"n":83,"o":22.7464,"t":"2026-07-30T04:00:00Z","v":5817,"vw":22.798289},{"c":23.1799,"h":24.47,"l":23.1799,"n":72,"o":24.47,"t":"2026-07-31T04:00:00Z","v":3285,"vw":23.348437},{"c":23.92,"h":23.9262,"l":23.795,"n":92,"o":23.86,"t":"2026-08-03T04:00:00Z","v":1637,"vw":23.876401},{"c":24.6851,"h":24.6851,"l":24.255,"n":81,"o":24.255,"t":"2026-08-04T04:00:00Z","v":946,"vw":24.255},{"c":24.6202,"h":25.5,"l":24.6202,"n":78,"o":25.5,"t":"2026-08-05T04:00:00Z","v":3663,"vw":24.826368},{"c":24.3142,"h":24.7989,"l":24.2893,"n":59,"o":24.7989,"t":"2026-08-06T04:00:00Z","v":1114,"vw":24.475117},{"c":24.4202,"h":25.5,"l":24.175,"n":60,"o":25.5,"t":"2026-08-07T04:00:00Z","v":3003,"vw":24.534681},{"c":24.1284,"h":25.38,"l":24.1284,"n":80,"o":25.38,"t":"2026-08-10T04:00:00Z","v":2562,"vw":24.589102},{"c":24.5005,"h":24.795,"l":24.45,"n":58,"o":24.78,"t":"2026-08-11T04:00:00Z","v":1465,"vw":24.561121},{"c":24.7114,"h":25.04,"l":24.7114,"n":68,"o":25.04,"t":"2026-08-12T04:00:00Z","v":1646,"vw":24.845625},{"c":24.54,"h":24.7981,"l":24.54,"n":61,"o":24.7981,"t":"2026-08-13T04:00:00Z","v":1596,"vw":24.703778},{"c":24.85,"h":26,"l":24.57,"n":76,"o":26,"t":"2026-08-14T04:00:00Z","v":1392,"vw":25.034429},{"c":25.226,"h":26,"l":25.06,"n":62,"o":26,"t":"2026-08-17T04:00:00Z","v":1467,"vw":25.358579},{"c":24.0145,"h":24.4,"l":23.97,"n":97,"o":24.4,"t":"2026-08-18T04:00:00Z","v":3074,"vw":24.127707},{"c":23.53,"h":23.53,"l":23.53,"n":100,"o":23.53,"t":"2026-08-19T04:00:00Z","v":1109,"vw":23.53},{"c":23.2098,"h":23.4999,"l":23.2098,"n":69,"o":23.4999,"t":"2026-08-20T04:00:00Z","v":675,"vw":23.4999},{"c":23.105,"h":23.34,"l":23.105,"n":88,"o":23.34,"t":"2026-08-21T04:00:00Z","v":2266,"vw":23.164993},{"c":22.5861,"h":23.0215,"l":22.58,"n":116,"o":22.88,"t":"2026-08-24T04:00:00Z","v":3839,"vw":22.789896},{"c":22.393,"h":22.685,"l":22.35,"n":106,"o":22.685,"t":"2026-08-25T04:00:00Z","v":1908,"vw":22.525987},{"c":22.6851,"h":22.6851,"l":22.505,"n":58,"o":22.505,"t":"2026-08-26T04:00:00Z","v":720,"vw":22.515},{"c":22.635,"h":22.9501,"l":22.61,"n":90,"o":22.95,"t":"2026-08-27T04:00:00Z","v":3601,"vw":22.819678},{"c":21.9503,"h":22.54,"l":21.9503,"n":105,"o":22.54,"t":"2026-08-28T04:00:00Z","v":5933,"vw":22.4425},{"c":21.81,"h":21.81,"l":21.735,"n":106,"o":21.775,"t":"2026-08-31T04:00:00Z","v":3342,"vw":21.782945},{"c":21.5144,"h":21.5144,"l":21.44,"n":86,"o":21.44,"t":"2026-09-01T04:00:00Z","v":2483,"vw":21.446312},{"c":21.6343,"h":21.645,"l":21.45,"n":82,"o":21.45,"t":"2026-09-02T04:00:00Z","v":8111,"vw":21.490177},{"c":21.9126,"h":21.995,"l":21.695,"n":77,"o":21.695,"t":"2026-09-03T04:00:00Z","v":1270,"vw":21.945},{"c":22.2374,"h":22.2374,"l":22.195,"n":47,"o":22.2146,"t":"2026-09-04T04:00:00Z","v":854,"vw":22.204517},{"c":22.6577,"h":22.79,"l":22.52,"n":75,"o":22.57,"t":"2026-09-08T04:00:00Z","v":2480,"vw":22.614042},{"c":22.2985,"h":22.52,"l":22.2985,"n":67,"o":22.52,"t":"2026-09-09T04:00:00Z","v":2202,"vw":22.403245},{"c":21.9126,"h":22.14,"l":21.9099,"n":73,"o":21.925,"t":"2026-09-10T04:00:00Z","v":7248,"vw":22.052874},{"c":22.591,"h":22.591,"l":22.5,"n":52,"o":22.5,"t":"2026-09-11T04:00:00Z","v":649,"vw":22.5},{"c":21.3064,"h":21.56,"l":21.3064,"n":112,"o":21.32,"t":"2026-09-14T04:00:00Z","v":4737,"vw":21.481007},{"c":21.38,"h":21.485,"l":21.37,"n":75,"o":21.485,"t":"2026-09-15T04:00:00Z","v":3361,"vw":21.394597},{"c":21.7352,"h":21.84,"l":21.7352,"n":44,"o":21.84,"t":"2026-09-16T04:00:00Z","v":916,"vw":21.84},{"c":21.9229,"h":22.47,"l":21.9229,"n":64,"o":22.47,"t":"2026-09-17T04:00:00Z","v":2273,"vw":22.240574},{"c":22.3723,"h":22.3723,"l":22.005,"n":71,"o":22.17,"t":"2026-09-18T04:00:00Z","v":3523,"vw":22.140633},{"c":22.536,"h":22.59,"l":22,"n":68,"o":22,"t":"2026-09-21T04:00:00Z","v":2536,"vw":22.504546},{"c":22.7412,"h":22.8,"l":22.6299,"n":363,"o":22.63,"t":"2026-09-22T04:00:00Z","v":25615,"vw":22.702567},{"c":22.7157,"h":22.7157,"l":22.6999,"n":55,"o":22.7,"t":"2026-09-23T04:00:00Z","v":472,"vw":22.69995},{"c":22.6756,"h":22.7,"l":22.44,"n":61,"o":22.5,"t":"2026-09-24T04:00:00Z","v":3444,"vw":22.647236},{"c":22.6582,"h":22.845,"l":22.6582,"n":57,"o":22.845,"t":"2026-09-25T04:00:00Z","v":1604,"vw":22.745777},{"c":22.3101,"h":22.3999,"l":22.26,"n":54,"o":22.26,"t":"2026-09-28T04:00:00Z","v":1525,"vw":22.282878},{"c":22.4793,"h":22.4793,"l":22.4099,"n":48,"o":22.45,"t":"2026-09-29T04:00:00Z","v":758,"vw":22.43798},{"c":22.37,"h":22.4995,"l":22.31,"n":236,"o":22.41,"t":"2026-09-30T04:00:00Z","v":14532,"vw":22.372513},{"c":22.764,"h":22.8356,"l":22.17,"n":82,"o":22.17,"t":"2026-10-01T04:00:00Z","v":3223,"vw":22.298676},{"c":23.1066,"h":23.24,"l":23,"n":58,"o":23.24,"t":"2026-10-02T04:00:00Z","v":2267,"vw":23.081013},{"c":23.0837,"h":23.38,"l":23.05,"n":80,"o":23.38,"t":"2026-10-05T04:00:00Z","v":1795,"vw":23.271109},{"c":23.78,"h":23.85,"l":23.43,"n":224,"o":23.43,"t":"2026-10-06T04:00:00Z","v":7037,"vw":23.762732},{"c":23.1248,"h":23.1248,"l":22.81,"n":91,"o":22.81,"t":"2026-10-07T04:00:00Z","v":2040,"vw":22.977044},{"c":22.87,"h":23.12,"l":22.86,"n":91,"o":22.87,"t":"2026-10-08T04:00:00Z","v":4252,"vw":23.034452},{"c":23,"h":23.01,"l":22.8,"n":227,"o":23.01,"t":"2026-10-09T04:00:00Z","v":7738,"vw":22.967061},{"c":22.68,"h":22.745,"l":22.68,"n":71,"o":22.745,"t":"2026-10-12T04:00:00Z","v":25653,"vw":22.680756},{"c":22.6639,"h":22.6639,"l":22.1458,"n":65,"o":22.5999,"t":"2026-10-13T04:00:00Z","v":2156,"vw":22.279072},{"c":21.6577,"h":22.425,"l":21.48,"n":100,"o":22.425,"t":"2026-10-14T04:00:00Z","v":3925,"vw":21.894052},{"c":21.3584,"h":21.3584,"l":20.94,"n":121,"o":21,"t":"2026-10-15T04:00:00Z","v":4811,"vw":20.988545},{"c":20.9604,"h":21.2,"l":20.9604,"n":390,"o":21.19,"t":"2026-10-16T04:00:00Z","v":14410,"vw":21.115549},{"c":20.9816,"h":21.17,"l":20.96,"n":66,"o":21.17,"t":"2026-10-19T04:00:00Z","v":3116,"vw":21.059854},{"c":20.6754,"h":20.98,"l":20.36,"n":82,"o":20.36,"t":"2026-10-20T04:00:00Z","v":4180,"vw":20.720759},{"c":21.0002,"h":21.11,"l":20.91,"n":70,"o":21,"t":"2026-10-21T04:00:00Z","v":2309,"vw":20.972534},{"c":19.5778,"h":20.36,"l":19.5,"n":138,"o":20.36,"t":"2026-10-22T04:00:00Z","v":9105,"vw":19.77212}],"volatilityBars":[{"c":22.6299,"h":22.63,"l":22.6299,"n":9,"o":22.63,"t":"2026-09-22T14:45:00Z","v":6629,"vw":22.62995},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-09-22T16:00:00Z","v":1200,"vw":22.8},{"c":22.71,"h":22.71,"l":22.7,"n":3,"o":22.7,"t":"2026-09-22T16:45:00Z","v":3525,"vw":22.701844},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-22T17:00:00Z","v":293,"vw":22.71},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-22T17:15:00Z","v":100,"vw":22.65},{"c":22.74,"h":22.74,"l":22.715,"n":294,"o":22.74,"t":"2026-09-22T19:30:00Z","v":13414,"vw":22.738206},{"c":22.6999,"h":22.7,"l":22.6999,"n":2,"o":22.7,"t":"2026-09-23T15:45:00Z","v":200,"vw":22.69995},{"c":22.5,"h":22.5,"l":22.5,"n":8,"o":22.5,"t":"2026-09-24T13:30:00Z","v":578,"vw":22.5},{"c":22.4871,"h":22.4871,"l":22.4871,"n":1,"o":22.4871,"t":"2026-09-24T14:15:00Z","v":105,"vw":22.4871},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-09-24T14:45:00Z","v":198,"vw":22.44},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-24T16:15:00Z","v":1932,"vw":22.7},{"c":22.6,"h":22.65,"l":22.6,"n":3,"o":22.65,"t":"2026-09-24T17:45:00Z","v":325,"vw":22.630738},{"c":22.845,"h":22.845,"l":22.845,"n":3,"o":22.845,"t":"2026-09-25T13:30:00Z","v":114,"vw":22.845},{"c":22.69,"h":22.785,"l":22.69,"n":2,"o":22.785,"t":"2026-09-25T14:00:00Z","v":800,"vw":22.7375},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-25T16:15:00Z","v":120,"vw":22.71},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-28T08:00:00Z","v":200,"vw":22.5},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-09-28T16:00:00Z","v":720,"vw":22.26},{"c":22.3999,"h":22.3999,"l":22.3999,"n":1,"o":22.3999,"t":"2026-09-28T17:45:00Z","v":100,"vw":22.3999},{"c":22.326,"h":22.326,"l":22.326,"n":1,"o":22.326,"t":"2026-09-28T19:15:00Z","v":100,"vw":22.326},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-29T16:30:00Z","v":100,"vw":22.45},{"c":22.4099,"h":22.41,"l":22.4099,"n":3,"o":22.41,"t":"2026-09-29T17:15:00Z","v":230,"vw":22.40995},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-29T19:45:00Z","v":200,"vw":22.46},{"c":22.42,"h":22.42,"l":22.41,"n":6,"o":22.41,"t":"2026-09-30T14:15:00Z","v":871,"vw":22.413646},{"c":22.31,"h":22.32,"l":22.31,"n":3,"o":22.32,"t":"2026-09-30T14:30:00Z","v":222,"vw":22.314525},{"c":22.3504,"h":22.3504,"l":22.34,"n":8,"o":22.35,"t":"2026-09-30T15:45:00Z","v":5820,"vw":22.346059},{"c":22.4995,"h":22.4995,"l":22.4995,"n":4,"o":22.4995,"t":"2026-09-30T16:30:00Z","v":554,"vw":22.4995},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-30T19:30:00Z","v":251,"vw":22.45},{"c":22.37,"h":22.46,"l":22.37,"n":168,"o":22.46,"t":"2026-09-30T19:45:00Z","v":6539,"vw":22.384764},{"c":22.1701,"h":22.1701,"l":22.17,"n":9,"o":22.17,"t":"2026-10-01T14:15:00Z","v":2001,"vw":22.17005},{"c":22.8356,"h":22.8356,"l":22.82,"n":6,"o":22.82,"t":"2026-10-01T17:30:00Z","v":435,"vw":22.8239},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-01T19:00:00Z","v":132,"vw":22.76},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-02T13:30:00Z","v":323,"vw":23.24},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-02T13:45:00Z","v":600,"vw":23.03},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-02T14:15:00Z","v":616,"vw":23},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-02T15:30:00Z","v":110,"vw":23.16},{"c":23.2099,"h":23.2099,"l":23.2099,"n":1,"o":23.2099,"t":"2026-10-02T19:15:00Z","v":150,"vw":23.2099},{"c":23.05,"h":23.38,"l":23.05,"n":6,"o":23.38,"t":"2026-10-05T13:30:00Z","v":629,"vw":23.325092},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-05T19:30:00Z","v":400,"vw":23.19},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-06T13:30:00Z","v":203,"vw":23.43},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-06T15:15:00Z","v":200,"vw":23.78},{"c":23.7597,"h":23.76,"l":23.7597,"n":5,"o":23.76,"t":"2026-10-06T15:30:00Z","v":686,"vw":23.759758},{"c":23.785,"h":23.785,"l":23.785,"n":1,"o":23.785,"t":"2026-10-06T16:15:00Z","v":500,"vw":23.785},{"c":23.8,"h":23.8,"l":23.78,"n":2,"o":23.78,"t":"2026-10-06T16:30:00Z","v":2111,"vw":23.781052},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-06T17:15:00Z","v":257,"vw":23.85},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-06T18:15:00Z","v":100,"vw":23.77},{"c":23.78,"h":23.78,"l":23.7404,"n":117,"o":23.75,"t":"2026-10-06T19:45:00Z","v":1902,"vw":23.753032},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-07T14:45:00Z","v":372,"vw":22.81},{"c":22.955,"h":22.955,"l":22.955,"n":1,"o":22.955,"t":"2026-10-07T16:30:00Z","v":100,"vw":22.955},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-07T17:15:00Z","v":128,"vw":23.07},{"c":23.04,"h":23.06,"l":23.04,"n":2,"o":23.06,"t":"2026-10-07T17:30:00Z","v":200,"vw":23.05},{"c":23.09,"h":23.09,"l":23.0201,"n":4,"o":23.03,"t":"2026-10-07T19:15:00Z","v":600,"vw":23.03835},{"c":22.88,"h":22.905,"l":22.86,"n":4,"o":22.87,"t":"2026-10-08T13:30:00Z","v":750,"vw":22.878},{"c":23.12,"h":23.12,"l":23.109,"n":3,"o":23.109,"t":"2026-10-08T14:15:00Z","v":900,"vw":23.111444},{"c":23.085,"h":23.095,"l":23.07,"n":5,"o":23.095,"t":"2026-10-08T16:00:00Z","v":1623,"vw":23.075663},{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-10-08T16:45:00Z","v":123,"vw":23.02},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-08T19:45:00Z","v":179,"vw":22.87},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-10-08T21:30:00Z","v":155,"vw":22.87},{"c":22.805,"h":23.01,"l":22.805,"n":6,"o":23.01,"t":"2026-10-09T13:30:00Z","v":481,"vw":22.889956},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-09T14:00:00Z","v":200,"vw":22.8},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-09T17:15:00Z","v":216,"vw":23.01},{"c":23,"h":23,"l":22.968,"n":172,"o":22.98,"t":"2026-10-09T19:45:00Z","v":6403,"vw":22.980202},{"c":22.745,"h":22.745,"l":22.745,"n":1,"o":22.745,"t":"2026-10-12T18:15:00Z","v":200,"vw":22.745},{"c":22.68,"h":22.705,"l":22.68,"n":20,"o":22.705,"t":"2026-10-12T19:45:00Z","v":25002,"vw":22.680241},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-13T11:30:00Z","v":100,"vw":22.68},{"c":22.5999,"h":22.5999,"l":22.5999,"n":2,"o":22.5999,"t":"2026-10-13T14:00:00Z","v":136,"vw":22.5999},{"c":22.215,"h":22.215,"l":22.1458,"n":4,"o":22.1458,"t":"2026-10-13T15:30:00Z","v":1101,"vw":22.201891},{"c":22.381,"h":22.381,"l":22.381,"n":2,"o":22.381,"t":"2026-10-13T16:15:00Z","v":500,"vw":22.381},{"c":22.425,"h":22.425,"l":22.425,"n":4,"o":22.425,"t":"2026-10-14T13:30:00Z","v":280,"vw":22.425},{"c":22.1001,"h":22.1001,"l":22.1,"n":3,"o":22.1,"t":"2026-10-14T14:00:00Z","v":1401,"vw":22.10005},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-14T14:15:00Z","v":115,"vw":22},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-14T15:00:00Z","v":136,"vw":21.93},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-14T16:15:00Z","v":150,"vw":21.64},{"c":21.48,"h":21.4901,"l":21.48,"n":10,"o":21.49,"t":"2026-10-14T18:15:00Z","v":1014,"vw":21.486943},{"c":21,"h":21,"l":21,"n":12,"o":21,"t":"2026-10-15T13:30:00Z","v":1417,"vw":21},{"c":20.955,"h":20.955,"l":20.94,"n":8,"o":20.94,"t":"2026-10-15T14:30:00Z","v":1190,"vw":20.942124},{"c":21.0299,"h":21.03,"l":21,"n":5,"o":21,"t":"2026-10-15T14:45:00Z","v":1400,"vw":21.016382},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-16T16:00:00Z","v":700,"vw":21.19},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-16T16:30:00Z","v":100,"vw":21.2},{"c":21.11,"h":21.122,"l":21.11,"n":301,"o":21.11,"t":"2026-10-16T16:45:00Z","v":12331,"vw":21.113439},{"c":21.125,"h":21.125,"l":21.125,"n":3,"o":21.125,"t":"2026-10-16T17:00:00Z","v":196,"vw":21.125},{"c":20.995,"h":21,"l":20.995,"n":2,"o":21,"t":"2026-10-16T19:00:00Z","v":295,"vw":20.996695},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-16T19:15:00Z","v":100,"vw":21.03},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-19T13:30:00Z","v":753,"vw":21.17},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-19T14:15:00Z","v":200,"vw":21.095},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-19T16:45:00Z","v":275,"vw":21.04},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T17:15:00Z","v":170,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-19T17:45:00Z","v":264,"vw":20.96},{"c":20.9741,"h":20.9741,"l":20.9741,"n":1,"o":20.9741,"t":"2026-10-19T19:15:00Z","v":100,"vw":20.9741},{"c":21.015,"h":21.015,"l":21.015,"n":2,"o":21.015,"t":"2026-10-19T19:45:00Z","v":836,"vw":21.015},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-20T13:45:00Z","v":330,"vw":20.36},{"c":20.98,"h":20.98,"l":20.945,"n":6,"o":20.945,"t":"2026-10-20T14:15:00Z","v":428,"vw":20.9625},{"c":20.76,"h":20.76,"l":20.76,"n":6,"o":20.76,"t":"2026-10-20T15:30:00Z","v":277,"vw":20.76},{"c":20.7499,"h":20.7499,"l":20.7295,"n":4,"o":20.7295,"t":"2026-10-20T17:45:00Z","v":2127,"vw":20.739929},{"c":20.7001,"h":20.72,"l":20.7,"n":3,"o":20.72,"t":"2026-10-20T19:00:00Z","v":650,"vw":20.707723},{"c":20.975,"h":21,"l":20.975,"n":2,"o":21,"t":"2026-10-21T14:00:00Z","v":468,"vw":20.994658},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-21T15:15:00Z","v":635,"vw":20.91},{"c":21.009,"h":21.009,"l":21.009,"n":3,"o":21.009,"t":"2026-10-21T16:45:00Z","v":255,"vw":21.009},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-21T18:30:00Z","v":167,"vw":21.11},{"c":19.925,"h":20.36,"l":19.925,"n":5,"o":20.36,"t":"2026-10-22T13:30:00Z","v":500,"vw":20.151765},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-22T13:45:00Z","v":100,"vw":19.95},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-22T14:00:00Z","v":4006,"vw":19.9},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-22T15:00:00Z","v":276,"vw":19.5},{"c":19.6401,"h":19.6401,"l":19.64,"n":2,"o":19.64,"t":"2026-10-22T16:30:00Z","v":800,"vw":19.64005},{"c":19.595,"h":19.61,"l":19.595,"n":4,"o":19.61,"t":"2026-10-22T16:45:00Z","v":208,"vw":19.6025},{"c":19.57,"h":19.57,"l":19.57,"n":5,"o":19.57,"t":"2026-10-22T17:00:00Z","v":585,"vw":19.57},{"c":19.58,"h":19.58,"l":19.54,"n":3,"o":19.54,"t":"2026-10-22T17:45:00Z","v":1800,"vw":19.543889}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":26.05317911613547,"iv":1.0198493124458983,"gamma":0.04994326728316144,"theta":-0.02767423986684319,"vega":0.0153934622173971,"rho":0.0026078240753258934,"breakevenPct":35.88441559386382},{"delta":0.25,"premium":0.5677349787261649,"strike":23.290600850953403,"iv":0.7700958598344372,"gamma":0.07528905411978791,"theta":-0.023848972136898502,"vega":0.017459473422074562,"rho":0.003341220311376427,"breakevenPct":21.86423310933592},{"delta":0.3,"premium":0.6245926444987423,"strike":22.008147110025153,"iv":0.6551631915913152,"gamma":0.09652827419824571,"theta":-0.022395945915661738,"vega":0.019117095433109993,"rho":0.004048042340877902,"breakevenPct":15.604101352163656},{"delta":0.35,"premium":0.6835210379871346,"strike":21.219719493504872,"iv":0.5779959669916216,"gamma":0.11700258920748736,"theta":-0.021106818038393045,"vega":0.02031454226681548,"rho":0.004754016979225331,"breakevenPct":11.877946099623074},{"delta":0.4,"premium":0.757957817331127,"strike":20.66881247239356,"iv":0.5280994987967652,"gamma":0.13300015971448692,"theta":-0.020143579946888618,"vega":0.02105809691287495,"rho":0.005452442171675395,"breakevenPct":9.444218909809512},{"delta":0.45,"premium":0.838415679467591,"strike":20.209053260185193,"iv":0.4887121612824271,"gamma":0.14726102754402143,"theta":-0.019306751054149474,"vega":0.021626555477198033,"rho":0.006147934910748496,"breakevenPct":7.506813531922816},{"delta":0.5,"premium":0.9282630237278915,"strike":19.836113773144948,"iv":0.45751106358253546,"gamma":0.15708129486180583,"theta":-0.018299174971758057,"vega":0.02169082367484207,"rho":0.006844918507545311,"breakevenPct":6.060828064812394},{"delta":0.55,"premium":1.025939866385012,"strike":19.53556964189227,"iv":0.4331361305909699,"gamma":0.16319873020982675,"theta":-0.017149219913613536,"vega":0.0213346685077529,"rho":0.00754314526855542,"breakevenPct":5.024617210704385},{"delta":0.6,"premium":1.1236167090421318,"strike":19.235025510639595,"iv":0.4087611975994043,"gamma":0.16931616555784765,"theta":-0.015999264855469018,"vega":0.02097851334066373,"rho":0.008241372029565527,"breakevenPct":3.9884063565963777},{"delta":0.65,"premium":1.2443490054249549,"strike":18.93429776974081,"iv":0.38931235684147075,"gamma":0.17121567209162145,"theta":-0.014870042194092827,"vega":0.02033863773357444,"rho":0.008924182698019175,"breakevenPct":3.0690209071793664},{"delta":0.7,"premium":1.447784810126582,"strike":18.632911392405063,"iv":0.38753417721518985,"gamma":0.1579848101265823,"theta":-0.013815189873417722,"vega":0.01868101265822785,"rho":0.009551693438128074,"breakevenPct":2.5687064048649253},{"delta":0.75,"premium":1.6512206148282096,"strike":18.331525015069317,"iv":0.38575599758890894,"gamma":0.1447539481615431,"theta":-0.012760337552742616,"vega":0.017023387582881255,"rho":0.010179204178236975,"breakevenPct":2.0683919025504838},{"delta":0.8,"premium":1.8546564195298372,"strike":18.030138637733575,"iv":0.3839778179626281,"gamma":0.13152308619650394,"theta":-0.01170548523206751,"vega":0.01536576250753466,"rho":0.010806714918345877,"breakevenPct":1.568077400236042},{"delta":0.85,"premium":2.132510729613734,"strike":17.678111587982833,"iv":0.36657896995708156,"gamma":0.10798969957081547,"theta":-0.00953991416309013,"vega":0.012303004291845497,"rho":0.01138247338556527,"breakevenPct":1.189215936400244},{"delta":0.9,"premium":2.418633762517883,"strike":17.320457796852647,"iv":0.34744449213161654,"gamma":0.08331158798283261,"theta":-0.007250929899856937,"vega":0.009084120171673817,"rho":0.011952481600241387,"breakevenPct":0.8238492546176276}],"put":[{"delta":0.15,"premium":0.55,"strike":14.92086383820922,"iv":1.112436150167172,"gamma":0.0382127432041302,"theta":-0.0243021777954722,"vega":0.012816847917613039,"rho":-0.0027982819317470425,"breakevenPct":26.596125007870036},{"delta":0.2,"premium":0.5766040530623918,"strike":16.532081061247837,"iv":0.8428721662007994,"gamma":0.06099372007693481,"theta":-0.021793584906690398,"vega":0.01535054339659359,"rho":-0.003618407525751918,"breakevenPct":18.502196323461042},{"delta":0.25,"premium":0.6468772884882491,"strike":17.46877288488249,"iv":0.7175857684882236,"gamma":0.08121069890499528,"theta":-0.020851553952651182,"vega":0.01738335058265085,"rho":-0.004470330925272003,"breakevenPct":14.07668074863242},{"delta":0.3,"premium":0.7239625718720353,"strike":18.1597504791469,"iv":0.6323490421744948,"gamma":0.1004057424946796,"theta":-0.02000661556260429,"vega":0.01901920069842468,"rho":-0.005326534455398184,"breakevenPct":10.94102551218795},{"delta":0.35,"premium":0.8004962188820438,"strike":18.66997479254696,"iv":0.5706006874241986,"gamma":0.11882100391128272,"theta":-0.018971456655822356,"vega":0.020206938052277586,"rho":-0.006181437660468697,"breakevenPct":8.725808958795604},{"delta":0.4,"premium":0.8751459605481823,"strike":19.111759824658588,"iv":0.5162329639529034,"gamma":0.13621067691558833,"theta":-0.017796795745018683,"vega":0.02107005684386201,"rho":-0.007033683310450196,"breakevenPct":6.850545699157185},{"delta":0.45,"premium":0.9463454284259734,"strike":19.428201904115436,"iv":0.47538247940566275,"gamma":0.15172203855563307,"theta":-0.01636664423355173,"vega":0.02133865377146302,"rho":-0.007881061787728693,"breakevenPct":5.597889059600858},{"delta":0.5,"premium":1.0175448963037643,"strike":19.744643983572285,"iv":0.43453199485842203,"gamma":0.16723340019567784,"theta":-0.014936492722084777,"vega":0.02160725069906403,"rho":-0.008728440265007192,"breakevenPct":4.34523242004453},{"delta":0.55,"premium":1.1118068907357737,"strike":20.056625985747345,"iv":0.40087831341099645,"gamma":0.17858109269263975,"theta":-0.013624860873908658,"vega":0.021658423357777363,"rho":-0.009588686458096643,"breakevenPct":3.2331564577655754},{"delta":0.6,"premium":1.3024763898850975,"strike":20.349963676746302,"iv":0.3973091861065821,"gamma":0.17252353899467962,"theta":-0.012808672791225618,"vega":0.02080070465200082,"rho":-0.010502723131159263,"breakevenPct":2.7087451763670765},{"delta":0.65,"premium":1.493145889034422,"strike":20.643301367745266,"iv":0.39374005880216784,"gamma":0.1664659852967195,"theta":-0.011992484708542576,"vega":0.019942985946224276,"rho":-0.011416759804221886,"breakevenPct":2.184333894968576},{"delta":0.7,"premium":1.6838153881837459,"strike":20.936639058744223,"iv":0.3901709314977535,"gamma":0.1604084315987594,"theta":-0.011176296625859537,"vega":0.019085267240447734,"rho":-0.012330796477284505,"breakevenPct":1.6599226135700775},{"delta":0.75,"premium":2.04293893129771,"strike":21.37404580152672,"iv":0.4009954198473283,"gamma":0.1425297709923664,"theta":-0.010139694656488549,"vega":0.017329007633587787,"rho":-0.013372157445218923,"breakevenPct":1.2600656343970869},{"delta":0.8,"premium":2.4484732824427486,"strike":21.85114503816794,"iv":0.41578549618320615,"gamma":0.12139427480916029,"theta":-0.009042366412213738,"vega":0.015325190839694653,"rho":-0.01444859755561802,"breakevenPct":0.8945246364494915},{"delta":0.85,"premium":3.264451476793249,"strike":22.72573839662447,"iv":0.4653957805907173,"gamma":0.0912860759493671,"theta":-0.008119409282700423,"vega":0.012813080168776372,"rho":-0.01583979495520133,"breakevenPct":0.5951285648478124},{"delta":0.9,"premium":4.197396856581532,"strike":23.726915520628683,"iv":0.49214066797642436,"gamma":0.06422711198428291,"theta":-0.0057919449901768175,"vega":0.009628487229862474,"rho":-0.017324830065470073,"breakevenPct":0.24661267329754977}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":26.05317911613547,"iv":1.0198493124458983,"gamma":0.04994326728316144,"theta":-0.02767423986684319,"vega":0.0153934622173971,"rho":0.0026078240753258934,"breakevenPct":35.88441559386382},{"delta":0.25,"premium":0.5677349787261649,"strike":23.290600850953403,"iv":0.7700958598344372,"gamma":0.07528905411978791,"theta":-0.023848972136898502,"vega":0.017459473422074562,"rho":0.003341220311376427,"breakevenPct":21.86423310933592},{"delta":0.3,"premium":0.6245926444987423,"strike":22.008147110025153,"iv":0.6551631915913152,"gamma":0.09652827419824571,"theta":-0.022395945915661738,"vega":0.019117095433109993,"rho":0.004048042340877902,"breakevenPct":15.604101352163656},{"delta":0.35,"premium":0.6835210379871346,"strike":21.219719493504872,"iv":0.5779959669916216,"gamma":0.11700258920748736,"theta":-0.021106818038393045,"vega":0.02031454226681548,"rho":0.004754016979225331,"breakevenPct":11.877946099623074},{"delta":0.4,"premium":0.757957817331127,"strike":20.66881247239356,"iv":0.5280994987967652,"gamma":0.13300015971448692,"theta":-0.020143579946888618,"vega":0.02105809691287495,"rho":0.005452442171675395,"breakevenPct":9.444218909809512},{"delta":0.45,"premium":0.838415679467591,"strike":20.209053260185193,"iv":0.4887121612824271,"gamma":0.14726102754402143,"theta":-0.019306751054149474,"vega":0.021626555477198033,"rho":0.006147934910748496,"breakevenPct":7.506813531922816},{"delta":0.5,"premium":0.9282630237278915,"strike":19.836113773144948,"iv":0.45751106358253546,"gamma":0.15708129486180583,"theta":-0.018299174971758057,"vega":0.02169082367484207,"rho":0.006844918507545311,"breakevenPct":6.060828064812394},{"delta":0.55,"premium":1.025939866385012,"strike":19.53556964189227,"iv":0.4331361305909699,"gamma":0.16319873020982675,"theta":-0.017149219913613536,"vega":0.0213346685077529,"rho":0.00754314526855542,"breakevenPct":5.024617210704385},{"delta":0.6,"premium":1.1236167090421318,"strike":19.235025510639595,"iv":0.4087611975994043,"gamma":0.16931616555784765,"theta":-0.015999264855469018,"vega":0.02097851334066373,"rho":0.008241372029565527,"breakevenPct":3.9884063565963777},{"delta":0.65,"premium":1.2443490054249549,"strike":18.93429776974081,"iv":0.38931235684147075,"gamma":0.17121567209162145,"theta":-0.014870042194092827,"vega":0.02033863773357444,"rho":0.008924182698019175,"breakevenPct":3.0690209071793664},{"delta":0.7,"premium":1.447784810126582,"strike":18.632911392405063,"iv":0.38753417721518985,"gamma":0.1579848101265823,"theta":-0.013815189873417722,"vega":0.01868101265822785,"rho":0.009551693438128074,"breakevenPct":2.5687064048649253},{"delta":0.75,"premium":1.6512206148282096,"strike":18.331525015069317,"iv":0.38575599758890894,"gamma":0.1447539481615431,"theta":-0.012760337552742616,"vega":0.017023387582881255,"rho":0.010179204178236975,"breakevenPct":2.0683919025504838},{"delta":0.8,"premium":1.8546564195298372,"strike":18.030138637733575,"iv":0.3839778179626281,"gamma":0.13152308619650394,"theta":-0.01170548523206751,"vega":0.01536576250753466,"rho":0.010806714918345877,"breakevenPct":1.568077400236042},{"delta":0.85,"premium":2.132510729613734,"strike":17.678111587982833,"iv":0.36657896995708156,"gamma":0.10798969957081547,"theta":-0.00953991416309013,"vega":0.012303004291845497,"rho":0.01138247338556527,"breakevenPct":1.189215936400244},{"delta":0.9,"premium":2.418633762517883,"strike":17.320457796852647,"iv":0.34744449213161654,"gamma":0.08331158798283261,"theta":-0.007250929899856937,"vega":0.009084120171673817,"rho":0.011952481600241387,"breakevenPct":0.8238492546176276}],"put":[{"delta":0.15,"premium":0.55,"strike":14.92086383820922,"iv":1.112436150167172,"gamma":0.0382127432041302,"theta":-0.0243021777954722,"vega":0.012816847917613039,"rho":-0.0027982819317470425,"breakevenPct":26.596125007870036},{"delta":0.2,"premium":0.5766040530623918,"strike":16.532081061247837,"iv":0.8428721662007994,"gamma":0.06099372007693481,"theta":-0.021793584906690398,"vega":0.01535054339659359,"rho":-0.003618407525751918,"breakevenPct":18.502196323461042},{"delta":0.25,"premium":0.6468772884882491,"strike":17.46877288488249,"iv":0.7175857684882236,"gamma":0.08121069890499528,"theta":-0.020851553952651182,"vega":0.01738335058265085,"rho":-0.004470330925272003,"breakevenPct":14.07668074863242},{"delta":0.3,"premium":0.7239625718720353,"strike":18.1597504791469,"iv":0.6323490421744948,"gamma":0.1004057424946796,"theta":-0.02000661556260429,"vega":0.01901920069842468,"rho":-0.005326534455398184,"breakevenPct":10.94102551218795},{"delta":0.35,"premium":0.8004962188820438,"strike":18.66997479254696,"iv":0.5706006874241986,"gamma":0.11882100391128272,"theta":-0.018971456655822356,"vega":0.020206938052277586,"rho":-0.006181437660468697,"breakevenPct":8.725808958795604},{"delta":0.4,"premium":0.8751459605481823,"strike":19.111759824658588,"iv":0.5162329639529034,"gamma":0.13621067691558833,"theta":-0.017796795745018683,"vega":0.02107005684386201,"rho":-0.007033683310450196,"breakevenPct":6.850545699157185},{"delta":0.45,"premium":0.9463454284259734,"strike":19.428201904115436,"iv":0.47538247940566275,"gamma":0.15172203855563307,"theta":-0.01636664423355173,"vega":0.02133865377146302,"rho":-0.007881061787728693,"breakevenPct":5.597889059600858},{"delta":0.5,"premium":1.0175448963037643,"strike":19.744643983572285,"iv":0.43453199485842203,"gamma":0.16723340019567784,"theta":-0.014936492722084777,"vega":0.02160725069906403,"rho":-0.008728440265007192,"breakevenPct":4.34523242004453},{"delta":0.55,"premium":1.1118068907357737,"strike":20.056625985747345,"iv":0.40087831341099645,"gamma":0.17858109269263975,"theta":-0.013624860873908658,"vega":0.021658423357777363,"rho":-0.009588686458096643,"breakevenPct":3.2331564577655754},{"delta":0.6,"premium":1.3024763898850975,"strike":20.349963676746302,"iv":0.3973091861065821,"gamma":0.17252353899467962,"theta":-0.012808672791225618,"vega":0.02080070465200082,"rho":-0.010502723131159263,"breakevenPct":2.7087451763670765},{"delta":0.65,"premium":1.493145889034422,"strike":20.643301367745266,"iv":0.39374005880216784,"gamma":0.1664659852967195,"theta":-0.011992484708542576,"vega":0.019942985946224276,"rho":-0.011416759804221886,"breakevenPct":2.184333894968576},{"delta":0.7,"premium":1.6838153881837459,"strike":20.936639058744223,"iv":0.3901709314977535,"gamma":0.1604084315987594,"theta":-0.011176296625859537,"vega":0.019085267240447734,"rho":-0.012330796477284505,"breakevenPct":1.6599226135700775},{"delta":0.75,"premium":2.04293893129771,"strike":21.37404580152672,"iv":0.4009954198473283,"gamma":0.1425297709923664,"theta":-0.010139694656488549,"vega":0.017329007633587787,"rho":-0.013372157445218923,"breakevenPct":1.2600656343970869},{"delta":0.8,"premium":2.4484732824427486,"strike":21.85114503816794,"iv":0.41578549618320615,"gamma":0.12139427480916029,"theta":-0.009042366412213738,"vega":0.015325190839694653,"rho":-0.01444859755561802,"breakevenPct":0.8945246364494915},{"delta":0.85,"premium":3.264451476793249,"strike":22.72573839662447,"iv":0.4653957805907173,"gamma":0.0912860759493671,"theta":-0.008119409282700423,"vega":0.012813080168776372,"rho":-0.01583979495520133,"breakevenPct":0.5951285648478124},{"delta":0.9,"premium":4.197396856581532,"strike":23.726915520628683,"iv":0.49214066797642436,"gamma":0.06422711198428291,"theta":-0.0057919449901768175,"vega":0.009628487229862474,"rho":-0.017324830065470073,"breakevenPct":0.24661267329754977}]}},"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"}}