{"symbol":"NYSX","url":"https://intraalpha.com/companies/NYSX","capturedAt":"2026-10-23T02:27:02.879Z","state":"ready","quote":{"symbol":"NYSX","last_price":123.3297,"prev_close":127.8735,"regular_close":123.3297,"change":-4.5438,"change_pct":-3.5534,"regular_change":-4.5438,"regular_change_pct":-3.5534,"extended_change":0,"extended_change_pct":0,"bid":85.05,"ask":168.53,"bid_size":100,"ask_size":100,"volume":3026,"vwap":123.960729,"open":125.35,"high":125.35,"low":123.321,"close":123.3297,"trade_count":258,"last_trade_at":"2026-10-23T00:00:00.050486428Z","last_quote_at":"2026-10-22T20:00:04.333116473Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:27:01.91537148-04:00","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":45900000,"net_expense_ratio":0.0009,"portfolio_turnover":null,"dividend_yield":0.0036,"inception_date":"2026-03-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:27:02.616395+00:00"},"optionObservedAt":"2026-10-22T19:56:24.388Z","bars":[{"c":127.7,"h":127.92,"l":127.7,"n":3,"o":127.92,"t":"2026-10-16T13:30:00Z","v":300,"vw":127.773333},{"c":126.35,"h":126.35,"l":126.35,"n":2,"o":126.35,"t":"2026-10-16T15:50:00Z","v":201,"vw":126.35},{"c":126.145,"h":126.145,"l":126.145,"n":1,"o":126.145,"t":"2026-10-16T16:00:00Z","v":100,"vw":126.145},{"c":125.19,"h":125.19,"l":125.19,"n":1,"o":125.19,"t":"2026-10-16T18:05:00Z","v":200,"vw":125.19},{"c":127.51,"h":127.51,"l":127.51,"n":1,"o":127.51,"t":"2026-10-19T16:00:00Z","v":625,"vw":127.51},{"c":127.24,"h":127.24,"l":127.24,"n":1,"o":127.24,"t":"2026-10-19T16:30:00Z","v":200,"vw":127.24},{"c":126.86,"h":126.86,"l":126.86,"n":5,"o":126.86,"t":"2026-10-19T17:30:00Z","v":272,"vw":126.86},{"c":126.87,"h":126.87,"l":126.87,"n":2,"o":126.87,"t":"2026-10-19T17:40:00Z","v":120,"vw":126.87},{"c":126.9199,"h":126.92,"l":126.9199,"n":2,"o":126.92,"t":"2026-10-19T18:20:00Z","v":200,"vw":126.91995},{"c":126.89,"h":126.89,"l":126.89,"n":1,"o":126.89,"t":"2026-10-19T18:55:00Z","v":900,"vw":126.89},{"c":126.7,"h":127.03,"l":126.7,"n":2,"o":127.03,"t":"2026-10-19T19:50:00Z","v":400,"vw":126.865},{"c":126.91,"h":126.91,"l":126.91,"n":2,"o":126.91,"t":"2026-10-20T15:10:00Z","v":201,"vw":126.91},{"c":126.7,"h":126.7,"l":126.7,"n":1,"o":126.7,"t":"2026-10-20T15:15:00Z","v":200,"vw":126.7},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-20T16:05:00Z","v":125,"vw":126.8},{"c":125.35,"h":125.35,"l":125.35,"n":4,"o":125.35,"t":"2026-10-22T13:45:00Z","v":203,"vw":125.35},{"c":125.18,"h":125.18,"l":125.18,"n":2,"o":125.18,"t":"2026-10-22T14:05:00Z","v":237,"vw":125.18},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-22T15:15:00Z","v":200,"vw":124},{"c":124.15,"h":124.15,"l":124.15,"n":2,"o":124.15,"t":"2026-10-22T16:30:00Z","v":501,"vw":124.15},{"c":123.321,"h":123.322,"l":123.321,"n":5,"o":123.3211,"t":"2026-10-22T19:55:00Z","v":1116,"vw":123.321182}],"history":[{"c":96.5819,"h":96.98,"l":96.5819,"n":63,"o":96.85,"t":"2026-03-26T04:00:00Z","v":1292,"vw":96.791534},{"c":94.5011,"h":95.81,"l":94.49,"n":83,"o":95.69,"t":"2026-03-27T04:00:00Z","v":5135,"vw":95.053777},{"c":93.2561,"h":94.29,"l":93.2561,"n":36,"o":94.03,"t":"2026-03-30T04:00:00Z","v":701,"vw":94.21398},{"c":97.2068,"h":97.2068,"l":94.73,"n":40,"o":94.73,"t":"2026-03-31T04:00:00Z","v":1214,"vw":95.821284},{"c":98.5421,"h":98.69,"l":98.3,"n":44,"o":98.3,"t":"2026-04-01T04:00:00Z","v":2003,"vw":98.433204},{"c":98.7374,"h":98.7374,"l":98.37,"n":27,"o":98.38,"t":"2026-04-02T04:00:00Z","v":1630,"vw":98.430383},{"c":99.2349,"h":99.27,"l":99.14,"n":35,"o":99.14,"t":"2026-04-06T04:00:00Z","v":2436,"vw":99.20156},{"c":99.5403,"h":99.5403,"l":98.6299,"n":18,"o":98.6299,"t":"2026-04-07T04:00:00Z","v":369,"vw":98.6299},{"c":102.8316,"h":103.92,"l":102.51,"n":42,"o":103.92,"t":"2026-04-08T04:00:00Z","v":1312,"vw":103.438828},{"c":103.5452,"h":103.5452,"l":102.86,"n":36,"o":103.25,"t":"2026-04-09T04:00:00Z","v":625,"vw":103.161291},{"c":103.9769,"h":104.62,"l":103.9769,"n":44,"o":104.38,"t":"2026-04-10T04:00:00Z","v":728,"vw":104.36},{"c":105.8318,"h":105.8318,"l":103.75,"n":50,"o":103.75,"t":"2026-04-13T04:00:00Z","v":806,"vw":103.991855},{"c":108.0317,"h":108.0317,"l":107.6999,"n":37,"o":107.7,"t":"2026-04-14T04:00:00Z","v":745,"vw":107.746633},{"c":109.8564,"h":109.8564,"l":108.47,"n":53,"o":108.47,"t":"2026-04-15T04:00:00Z","v":1011,"vw":108.576675},{"c":110.3009,"h":110.3009,"l":110.3009,"n":40,"o":110.3009,"t":"2026-04-16T04:00:00Z","v":269,"vw":110.3009},{"c":111.8581,"h":112.005,"l":111.44,"n":63,"o":111.44,"t":"2026-04-17T04:00:00Z","v":4018,"vw":111.869052},{"c":111.5881,"h":111.5881,"l":111.5881,"n":27,"o":111.5881,"t":"2026-04-20T04:00:00Z","v":366,"vw":111.5881},{"c":111.5949,"h":111.81,"l":111.5949,"n":20,"o":111.81,"t":"2026-04-21T04:00:00Z","v":679,"vw":111.81},{"c":113.2782,"h":113.2782,"l":112.95,"n":42,"o":112.95,"t":"2026-04-22T04:00:00Z","v":644,"vw":113.050744},{"c":111.6372,"h":111.6372,"l":111.37,"n":44,"o":111.37,"t":"2026-04-23T04:00:00Z","v":1171,"vw":111.37},{"c":114.4261,"h":114.4261,"l":113.16,"n":27,"o":113.41,"t":"2026-04-24T04:00:00Z","v":483,"vw":113.285},{"c":114.601,"h":114.61,"l":113.6901,"n":64,"o":114.48,"t":"2026-04-27T04:00:00Z","v":4115,"vw":114.292102},{"c":112.8436,"h":112.9801,"l":112.24,"n":50,"o":112.81,"t":"2026-04-28T04:00:00Z","v":2620,"vw":112.852194},{"c":113.38,"h":113.41,"l":113.38,"n":33,"o":113.41,"t":"2026-04-29T04:00:00Z","v":853,"vw":113.385587},{"c":114.4281,"h":114.43,"l":112.5,"n":58,"o":112.74,"t":"2026-04-30T04:00:00Z","v":5251,"vw":114.245836},{"c":115.83,"h":115.89,"l":115.53,"n":37,"o":115.53,"t":"2026-05-01T04:00:00Z","v":2996,"vw":115.863555},{"c":115.7257,"h":116.26,"l":115.6,"n":42,"o":116.26,"t":"2026-05-04T04:00:00Z","v":2837,"vw":115.844585},{"c":117.104,"h":117.39,"l":116.98,"n":58,"o":116.98,"t":"2026-05-05T04:00:00Z","v":5286,"vw":117.358698},{"c":120.2115,"h":120.2115,"l":118.705,"n":42,"o":118.78,"t":"2026-05-06T04:00:00Z","v":1626,"vw":119.2575},{"c":120.0088,"h":120.93,"l":119.7,"n":47,"o":120.93,"t":"2026-05-07T04:00:00Z","v":1925,"vw":119.815333},{"c":122.8777,"h":122.8777,"l":121.92,"n":36,"o":121.92,"t":"2026-05-08T04:00:00Z","v":1007,"vw":122.406849},{"c":122.902,"h":123.24,"l":121.84,"n":82,"o":122.53,"t":"2026-05-11T04:00:00Z","v":3381,"vw":122.909958},{"c":121.3694,"h":122.41,"l":120.41,"n":58,"o":122.41,"t":"2026-05-12T04:00:00Z","v":5746,"vw":120.614071},{"c":123.4351,"h":123.4351,"l":121.48,"n":62,"o":122.13,"t":"2026-05-13T04:00:00Z","v":5268,"vw":122.424867},{"c":124.6292,"h":124.99,"l":123.98,"n":70,"o":123.98,"t":"2026-05-14T04:00:00Z","v":4821,"vw":124.787641},{"c":122.4608,"h":122.4608,"l":122.22,"n":54,"o":122.4,"t":"2026-05-15T04:00:00Z","v":1349,"vw":122.333021},{"c":121.3917,"h":122.31,"l":121.3917,"n":51,"o":122.31,"t":"2026-05-18T04:00:00Z","v":504,"vw":121.92},{"c":120.3143,"h":120.3143,"l":120.1318,"n":42,"o":120.1318,"t":"2026-05-19T04:00:00Z","v":432,"vw":120.1318},{"c":122.6498,"h":122.6498,"l":122.21,"n":61,"o":122.6,"t":"2026-05-20T04:00:00Z","v":1346,"vw":122.304286},{"c":123.4884,"h":123.4884,"l":123.47,"n":46,"o":123.47,"t":"2026-05-21T04:00:00Z","v":370,"vw":123.47},{"c":124.174,"h":124.69,"l":124.174,"n":67,"o":124.69,"t":"2026-05-22T04:00:00Z","v":832,"vw":124.676194},{"c":126.5564,"h":126.8,"l":125.99,"n":86,"o":126.73,"t":"2026-05-26T04:00:00Z","v":4379,"vw":126.433418},{"c":126.4552,"h":126.8899,"l":125.6299,"n":52,"o":126.8899,"t":"2026-05-27T04:00:00Z","v":556,"vw":126.183431},{"c":127.8496,"h":127.8496,"l":127.8496,"n":35,"o":127.8496,"t":"2026-05-28T04:00:00Z","v":260,"vw":127.8496},{"c":129.3021,"h":129.37,"l":128.91,"n":73,"o":128.91,"t":"2026-05-29T04:00:00Z","v":1497,"vw":129.053692},{"c":131.2085,"h":131.61,"l":130.745,"n":113,"o":130.745,"t":"2026-06-01T04:00:00Z","v":6904,"vw":131.405046},{"c":132.0616,"h":132.0616,"l":131.8501,"n":79,"o":131.93,"t":"2026-06-02T04:00:00Z","v":7457,"vw":131.928082},{"c":130.7197,"h":130.96,"l":130.7197,"n":65,"o":130.96,"t":"2026-06-03T04:00:00Z","v":867,"vw":130.882552},{"c":130.2534,"h":130.41,"l":128.65,"n":46,"o":128.65,"t":"2026-06-04T04:00:00Z","v":1186,"vw":129.193825},{"c":123.3342,"h":124.7501,"l":123.3342,"n":80,"o":124.7,"t":"2026-06-05T04:00:00Z","v":1745,"vw":124.378277},{"c":124.895,"h":124.96,"l":124.895,"n":47,"o":124.96,"t":"2026-06-08T04:00:00Z","v":401,"vw":124.96},{"c":123.0651,"h":126.12,"l":119.43,"n":43,"o":126.12,"t":"2026-06-09T04:00:00Z","v":626,"vw":122.096959},{"c":120.4682,"h":123.503,"l":120.4682,"n":40,"o":123.503,"t":"2026-06-10T04:00:00Z","v":559,"vw":122.179244},{"c":124.0287,"h":124.0287,"l":120.48,"n":44,"o":120.48,"t":"2026-06-11T04:00:00Z","v":747,"vw":122.468506},{"c":124.6148,"h":124.6148,"l":124.18,"n":37,"o":124.18,"t":"2026-06-12T04:00:00Z","v":386,"vw":124.265902},{"c":128.7889,"h":129.18,"l":128.77,"n":69,"o":128.94,"t":"2026-06-15T04:00:00Z","v":3687,"vw":128.996979},{"c":126.4707,"h":127.74,"l":126.47,"n":79,"o":127.74,"t":"2026-06-16T04:00:00Z","v":11639,"vw":127.164596},{"c":125.4012,"h":127.64,"l":125.34,"n":46,"o":126.7,"t":"2026-06-17T04:00:00Z","v":1110,"vw":126.42968},{"c":128.9988,"h":128.9988,"l":128.12,"n":49,"o":128.12,"t":"2026-06-18T04:00:00Z","v":94363,"vw":128.341323},{"c":128.2467,"h":129.53,"l":127.94,"n":56,"o":129.53,"t":"2026-06-22T04:00:00Z","v":969,"vw":128.443461},{"c":123.8434,"h":124.69,"l":123.8434,"n":38,"o":124.68,"t":"2026-06-23T04:00:00Z","v":628,"vw":124.685238},{"c":122.8806,"h":124.02,"l":122.8806,"n":45,"o":123.835,"t":"2026-06-24T04:00:00Z","v":974,"vw":123.66686},{"c":123.2313,"h":123.55,"l":122.8,"n":57,"o":122.8,"t":"2026-06-25T04:00:00Z","v":1211,"vw":123.093645},{"c":122.2,"h":122.84,"l":121.29,"n":59,"o":121.29,"t":"2026-06-26T04:00:00Z","v":2172,"vw":121.791704},{"c":125.88,"h":125.88,"l":122.04,"n":91,"o":123.36,"t":"2026-06-29T04:00:00Z","v":7965,"vw":124.485882},{"c":128.7364,"h":128.7401,"l":126.53,"n":90,"o":126.53,"t":"2026-06-30T04:00:00Z","v":3944,"vw":127.976953},{"c":126.5749,"h":127.35,"l":126.5749,"n":65,"o":127.35,"t":"2026-07-01T04:00:00Z","v":584,"vw":127.276667},{"c":123.95,"h":124.81,"l":123.08,"n":79,"o":124.431,"t":"2026-07-02T04:00:00Z","v":2791,"vw":123.915176},{"c":126.0229,"h":126.71,"l":125.47,"n":61,"o":125.47,"t":"2026-07-06T04:00:00Z","v":1588,"vw":126.057858},{"c":123.6317,"h":124.43,"l":122.91,"n":84,"o":124.43,"t":"2026-07-07T04:00:00Z","v":1505,"vw":123.512592},{"c":124.4945,"h":124.5,"l":123.34,"n":62,"o":123.34,"t":"2026-07-08T04:00:00Z","v":761,"vw":124.062},{"c":126.5894,"h":126.6901,"l":125.29,"n":62,"o":125.29,"t":"2026-07-09T04:00:00Z","v":2446,"vw":126.401313},{"c":127.0019,"h":127.0019,"l":126.07,"n":36,"o":126.07,"t":"2026-07-10T04:00:00Z","v":716,"vw":126.529966},{"c":124.5881,"h":125,"l":124.23,"n":66,"o":125,"t":"2026-07-13T04:00:00Z","v":976,"vw":124.572323},{"c":125.8713,"h":125.8713,"l":125.62,"n":58,"o":125.62,"t":"2026-07-14T04:00:00Z","v":444,"vw":125.635033},{"c":125.8145,"h":126.27,"l":124.87,"n":62,"o":126.27,"t":"2026-07-15T04:00:00Z","v":2084,"vw":125.981111},{"c":122.9138,"h":123.8,"l":122.665,"n":56,"o":123.8,"t":"2026-07-16T04:00:00Z","v":683,"vw":123.186277},{"c":121.4544,"h":122.25,"l":120.67,"n":92,"o":120.67,"t":"2026-07-17T04:00:00Z","v":2721,"vw":121.330199},{"c":122,"h":122,"l":121.66,"n":76,"o":121.66,"t":"2026-07-20T04:00:00Z","v":1184,"vw":121.954444},{"c":124.0753,"h":124.0753,"l":123.56,"n":52,"o":123.61,"t":"2026-07-21T04:00:00Z","v":1278,"vw":123.899388},{"c":123.27,"h":123.62,"l":123.27,"n":65,"o":123.55,"t":"2026-07-22T04:00:00Z","v":2164,"vw":123.532638},{"c":120.4399,"h":121.48,"l":120.28,"n":54,"o":121.48,"t":"2026-07-23T04:00:00Z","v":1657,"vw":121.213433},{"c":118.7693,"h":119.7,"l":118.71,"n":59,"o":119.7,"t":"2026-07-24T04:00:00Z","v":581,"vw":119.04},{"c":118.1493,"h":120.07,"l":117.005,"n":95,"o":120.07,"t":"2026-07-27T04:00:00Z","v":2379,"vw":117.8478},{"c":116.767,"h":118.25,"l":115.89,"n":96,"o":115.9,"t":"2026-07-28T04:00:00Z","v":6552,"vw":117.571772},{"c":114.25,"h":117.77,"l":114.25,"n":63,"o":116.75,"t":"2026-07-29T04:00:00Z","v":1592,"vw":115.987466},{"c":119.1369,"h":119.28,"l":118.17,"n":56,"o":118.17,"t":"2026-07-30T04:00:00Z","v":1531,"vw":118.769471},{"c":120.5304,"h":120.5304,"l":118.92,"n":60,"o":120.1,"t":"2026-07-31T04:00:00Z","v":1337,"vw":119.866667},{"c":122.85,"h":122.85,"l":122.73,"n":61,"o":122.73,"t":"2026-08-03T04:00:00Z","v":533,"vw":122.804887},{"c":126.9761,"h":127.41,"l":125.79,"n":79,"o":125.79,"t":"2026-08-04T04:00:00Z","v":1473,"vw":126.6562},{"c":126.01,"h":128.07,"l":126.01,"n":62,"o":128.07,"t":"2026-08-05T04:00:00Z","v":110386,"vw":126.724276},{"c":125.6194,"h":126.03,"l":125.6194,"n":71,"o":125.81,"t":"2026-08-06T04:00:00Z","v":2015,"vw":125.776197},{"c":126.9663,"h":126.9663,"l":126.35,"n":71,"o":126.72,"t":"2026-08-07T04:00:00Z","v":1459,"vw":126.609752},{"c":126.404,"h":127.39,"l":126.404,"n":92,"o":127.08,"t":"2026-08-10T04:00:00Z","v":2575,"vw":126.916121},{"c":126.0735,"h":126.7801,"l":125.6,"n":70,"o":126.091,"t":"2026-08-11T04:00:00Z","v":1388,"vw":126.136659},{"c":127.0509,"h":127.57,"l":127.0509,"n":48,"o":127.275,"t":"2026-08-12T04:00:00Z","v":1075,"vw":127.279286},{"c":128.6092,"h":128.88,"l":128.57,"n":62,"o":128.88,"t":"2026-08-13T04:00:00Z","v":1561,"vw":128.680473},{"c":128.2994,"h":129.01,"l":128.2994,"n":57,"o":129.01,"t":"2026-08-14T04:00:00Z","v":456,"vw":129.01},{"c":128.2613,"h":129.08,"l":128.2613,"n":67,"o":129.08,"t":"2026-08-17T04:00:00Z","v":858,"vw":129.008571},{"c":125.4125,"h":125.5,"l":125.4125,"n":45,"o":125.5,"t":"2026-08-18T04:00:00Z","v":314,"vw":125.5},{"c":124.9941,"h":125.3,"l":124.8,"n":68,"o":125.14,"t":"2026-08-19T04:00:00Z","v":1576,"vw":125.093333},{"c":124.6756,"h":125.35,"l":124.6756,"n":59,"o":124.73,"t":"2026-08-20T04:00:00Z","v":1196,"vw":124.91},{"c":125.1339,"h":125.1339,"l":124.89,"n":60,"o":124.89,"t":"2026-08-21T04:00:00Z","v":578,"vw":124.975613},{"c":123.6557,"h":123.88,"l":123.6557,"n":61,"o":123.88,"t":"2026-08-24T04:00:00Z","v":744,"vw":123.85},{"c":124.7462,"h":124.7462,"l":124.16,"n":44,"o":124.37,"t":"2026-08-25T04:00:00Z","v":787,"vw":124.323333},{"c":124.8792,"h":124.8792,"l":124.71,"n":60,"o":124.83,"t":"2026-08-26T04:00:00Z","v":551,"vw":124.77},{"c":127.3226,"h":127.3226,"l":126.29,"n":50,"o":126.29,"t":"2026-08-27T04:00:00Z","v":1718,"vw":126.578203},{"c":126.4608,"h":127.29,"l":126.4608,"n":51,"o":127.19,"t":"2026-08-28T04:00:00Z","v":966,"vw":126.8975},{"c":126.41,"h":126.48,"l":126.041,"n":82,"o":126.39,"t":"2026-08-31T04:00:00Z","v":5668,"vw":126.183626},{"c":124.5353,"h":124.92,"l":124.53,"n":87,"o":124.92,"t":"2026-09-01T04:00:00Z","v":1733,"vw":124.703077},{"c":124.96,"h":124.96,"l":124.3,"n":57,"o":124.58,"t":"2026-09-02T04:00:00Z","v":2027,"vw":124.709044},{"c":126.5931,"h":126.79,"l":125.39,"n":55,"o":125.63,"t":"2026-09-03T04:00:00Z","v":1609,"vw":126.208347},{"c":127.2593,"h":127.47,"l":127.22,"n":67,"o":127.34,"t":"2026-09-04T04:00:00Z","v":1219,"vw":127.315556},{"c":127.5503,"h":128.13,"l":127.33,"n":71,"o":127.44,"t":"2026-09-08T04:00:00Z","v":2068,"vw":127.707838},{"c":127.5017,"h":127.53,"l":127.5017,"n":57,"o":127.52,"t":"2026-09-09T04:00:00Z","v":789,"vw":127.525},{"c":126.1052,"h":126.56,"l":125.63,"n":43,"o":125.63,"t":"2026-09-10T04:00:00Z","v":1364,"vw":126.138681},{"c":127.5236,"h":127.82,"l":127.34,"n":65,"o":127.82,"t":"2026-09-11T04:00:00Z","v":2156,"vw":127.626471},{"c":125.9212,"h":126.11,"l":125.71,"n":52,"o":125.71,"t":"2026-09-14T04:00:00Z","v":813,"vw":125.998},{"c":125.0733,"h":125.3,"l":125.001,"n":61,"o":125.14,"t":"2026-09-15T04:00:00Z","v":1652,"vw":125.15232},{"c":125.1015,"h":126.12,"l":124.65,"n":50,"o":126.12,"t":"2026-09-16T04:00:00Z","v":1407,"vw":125.378265},{"c":127.7124,"h":127.79,"l":127.5,"n":46,"o":127.59,"t":"2026-09-17T04:00:00Z","v":980,"vw":127.6625},{"c":128.5796,"h":128.5796,"l":127.66,"n":60,"o":127.909,"t":"2026-09-18T04:00:00Z","v":1322,"vw":127.844909},{"c":132.1236,"h":132.1236,"l":131.45,"n":72,"o":131.51,"t":"2026-09-21T04:00:00Z","v":1184,"vw":131.696685},{"c":132.7415,"h":132.81,"l":132.35,"n":61,"o":132.81,"t":"2026-09-22T04:00:00Z","v":5483,"vw":132.427119},{"c":131.1264,"h":131.63,"l":130.8,"n":83,"o":131.26,"t":"2026-09-23T04:00:00Z","v":5165,"vw":131.165108},{"c":131.5251,"h":131.5251,"l":130.21,"n":45,"o":130.21,"t":"2026-09-24T04:00:00Z","v":1852,"vw":130.448976},{"c":132.1577,"h":132.21,"l":131.23,"n":59,"o":132.15,"t":"2026-09-25T04:00:00Z","v":2308,"vw":131.742501},{"c":130.5517,"h":131.49,"l":130.47,"n":68,"o":131.49,"t":"2026-09-28T04:00:00Z","v":1851,"vw":130.844375},{"c":130.7451,"h":131.45,"l":130.53,"n":69,"o":131.45,"t":"2026-09-29T04:00:00Z","v":2628,"vw":130.881522},{"c":131.45,"h":132.24,"l":131.45,"n":67,"o":131.87,"t":"2026-09-30T04:00:00Z","v":3481,"vw":131.932638},{"c":131.7732,"h":132.14,"l":130.93,"n":62,"o":132.14,"t":"2026-10-01T04:00:00Z","v":3016,"vw":131.574283},{"c":133.3632,"h":133.88,"l":133.1601,"n":64,"o":133.65,"t":"2026-10-02T04:00:00Z","v":4336,"vw":133.411467},{"c":134.5918,"h":135.02,"l":134.03,"n":67,"o":134.1,"t":"2026-10-05T04:00:00Z","v":5184,"vw":134.749163},{"c":135.0397,"h":135.46,"l":135.0397,"n":78,"o":135.38,"t":"2026-10-06T04:00:00Z","v":2322,"vw":135.344686},{"c":134.6673,"h":134.6673,"l":133.69,"n":113,"o":133.73,"t":"2026-10-07T04:00:00Z","v":2047,"vw":134.047898},{"c":132.3018,"h":134.05,"l":132.26,"n":143,"o":134.05,"t":"2026-10-08T04:00:00Z","v":2341,"vw":133.704853},{"c":133.2834,"h":133.2834,"l":132.89,"n":61,"o":132.97,"t":"2026-10-09T04:00:00Z","v":1034,"vw":132.99209},{"c":132.2719,"h":132.71,"l":132.2719,"n":95,"o":132.71,"t":"2026-10-12T04:00:00Z","v":857,"vw":132.71},{"c":132.2199,"h":132.2199,"l":131.99,"n":109,"o":132.07,"t":"2026-10-13T04:00:00Z","v":1235,"vw":132.050976},{"c":128.65,"h":131.42,"l":128.65,"n":135,"o":131.42,"t":"2026-10-14T04:00:00Z","v":3176,"vw":129.76},{"c":128.3667,"h":128.47,"l":125.86,"n":90,"o":127.04,"t":"2026-10-15T04:00:00Z","v":2224,"vw":126.878823},{"c":125.0288,"h":127.92,"l":125.0288,"n":165,"o":127.92,"t":"2026-10-16T04:00:00Z","v":2079,"vw":126.568125},{"c":126.7518,"h":127.51,"l":126.7,"n":135,"o":127.51,"t":"2026-10-19T04:00:00Z","v":3635,"vw":127.059206},{"c":126.3186,"h":126.91,"l":126.3186,"n":113,"o":126.91,"t":"2026-10-20T04:00:00Z","v":1373,"vw":126.80381},{"c":127.8735,"h":127.8735,"l":127.8735,"n":67,"o":127.8735,"t":"2026-10-21T04:00:00Z","v":499,"vw":127.8735},{"c":123.3297,"h":125.35,"l":123.321,"n":258,"o":125.35,"t":"2026-10-22T04:00:00Z","v":3026,"vw":123.960729}],"volatilityBars":[{"c":132.81,"h":132.81,"l":132.81,"n":1,"o":132.81,"t":"2026-09-22T14:30:00Z","v":200,"vw":132.81},{"c":132.36,"h":132.36,"l":132.35,"n":2,"o":132.35,"t":"2026-09-22T16:00:00Z","v":4277,"vw":132.358539},{"c":132.68,"h":132.68,"l":132.68,"n":1,"o":132.68,"t":"2026-09-22T19:00:00Z","v":578,"vw":132.68},{"c":132.78,"h":132.78,"l":132.78,"n":1,"o":132.78,"t":"2026-09-22T19:45:00Z","v":200,"vw":132.78},{"c":131.26,"h":131.26,"l":131.26,"n":1,"o":131.26,"t":"2026-09-23T14:00:00Z","v":396,"vw":131.26},{"c":130.8,"h":131.01,"l":130.8,"n":2,"o":131.01,"t":"2026-09-23T14:15:00Z","v":400,"vw":130.905},{"c":131.1,"h":131.1,"l":131.1,"n":1,"o":131.1,"t":"2026-09-23T14:30:00Z","v":200,"vw":131.1},{"c":131.63,"h":131.63,"l":131.63,"n":4,"o":131.63,"t":"2026-09-23T14:45:00Z","v":408,"vw":131.63},{"c":131.235,"h":131.235,"l":131.235,"n":1,"o":131.235,"t":"2026-09-23T16:00:00Z","v":100,"vw":131.235},{"c":131.135,"h":131.135,"l":131.135,"n":1,"o":131.135,"t":"2026-09-23T16:30:00Z","v":100,"vw":131.135},{"c":131.02,"h":131.02,"l":130.91,"n":3,"o":130.91,"t":"2026-09-23T17:15:00Z","v":404,"vw":130.965},{"c":131.02,"h":131.02,"l":131.02,"n":1,"o":131.02,"t":"2026-09-23T17:30:00Z","v":200,"vw":131.02},{"c":131.07,"h":131.25,"l":131.07,"n":6,"o":131.17,"t":"2026-09-23T19:45:00Z","v":608,"vw":131.162523},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-09-23T23:00:00Z","v":1000,"vw":132},{"c":131.4,"h":131.4,"l":131.4,"n":7,"o":131.4,"t":"2026-09-23T23:45:00Z","v":900,"vw":131.4},{"c":130.21,"h":130.21,"l":130.21,"n":3,"o":130.21,"t":"2026-09-24T13:30:00Z","v":608,"vw":130.21},{"c":130.24,"h":130.24,"l":130.24,"n":1,"o":130.24,"t":"2026-09-24T15:15:00Z","v":200,"vw":130.24},{"c":130.42,"h":130.42,"l":130.35,"n":4,"o":130.35,"t":"2026-09-24T16:00:00Z","v":415,"vw":130.385},{"c":131.51,"h":131.51,"l":131.51,"n":4,"o":131.51,"t":"2026-09-24T19:45:00Z","v":242,"vw":131.51},{"c":132.15,"h":132.15,"l":132.15,"n":4,"o":132.15,"t":"2026-09-25T13:30:00Z","v":224,"vw":132.15},{"c":131.34,"h":131.39,"l":131.23,"n":5,"o":131.39,"t":"2026-09-25T14:15:00Z","v":620,"vw":131.32},{"c":131.7,"h":131.71,"l":131.66,"n":5,"o":131.66,"t":"2026-09-25T14:45:00Z","v":607,"vw":131.687632},{"c":131.95,"h":131.95,"l":131.95,"n":2,"o":131.95,"t":"2026-09-25T15:30:00Z","v":237,"vw":131.95},{"c":132.04,"h":132.04,"l":132.04,"n":1,"o":132.04,"t":"2026-09-25T16:15:00Z","v":200,"vw":132.04},{"c":132.21,"h":132.21,"l":132.21,"n":1,"o":132.21,"t":"2026-09-25T16:30:00Z","v":200,"vw":132.21},{"c":131.49,"h":131.49,"l":131.49,"n":5,"o":131.49,"t":"2026-09-28T13:30:00Z","v":104,"vw":131.49},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-09-28T14:00:00Z","v":106,"vw":131},{"c":130.47,"h":130.51,"l":130.47,"n":2,"o":130.51,"t":"2026-09-28T16:00:00Z","v":400,"vw":130.49},{"c":130.87,"h":130.87,"l":130.79,"n":2,"o":130.79,"t":"2026-09-28T17:00:00Z","v":300,"vw":130.816667},{"c":130.95,"h":130.95,"l":130.95,"n":1,"o":130.95,"t":"2026-09-28T17:15:00Z","v":200,"vw":130.95},{"c":130.96,"h":130.96,"l":130.96,"n":1,"o":130.96,"t":"2026-09-28T18:30:00Z","v":200,"vw":130.96},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-09-28T18:45:00Z","v":200,"vw":131},{"c":130.79,"h":130.79,"l":130.79,"n":1,"o":130.79,"t":"2026-09-28T19:30:00Z","v":100,"vw":130.79},{"c":131.45,"h":131.45,"l":131.45,"n":1,"o":131.45,"t":"2026-09-29T14:30:00Z","v":300,"vw":131.45},{"c":130.8,"h":130.83,"l":130.8,"n":2,"o":130.83,"t":"2026-09-29T16:00:00Z","v":400,"vw":130.815},{"c":130.59,"h":130.59,"l":130.53,"n":4,"o":130.53,"t":"2026-09-29T17:00:00Z","v":442,"vw":130.56},{"c":130.58,"h":130.58,"l":130.58,"n":3,"o":130.58,"t":"2026-09-29T18:00:00Z","v":229,"vw":130.58},{"c":130.935,"h":131.07,"l":130.935,"n":3,"o":131.01,"t":"2026-09-29T19:00:00Z","v":636,"vw":131.001038},{"c":130.81,"h":130.81,"l":130.77,"n":3,"o":130.77,"t":"2026-09-29T19:30:00Z","v":354,"vw":130.792857},{"c":131.82,"h":131.87,"l":131.82,"n":4,"o":131.87,"t":"2026-09-30T14:30:00Z","v":400,"vw":131.844359},{"c":132.24,"h":132.24,"l":131.98,"n":2,"o":131.98,"t":"2026-09-30T14:45:00Z","v":375,"vw":132.101333},{"c":132.07,"h":132.07,"l":132.03,"n":3,"o":132.03,"t":"2026-09-30T16:30:00Z","v":600,"vw":132.043333},{"c":132.15,"h":132.15,"l":132.11,"n":5,"o":132.11,"t":"2026-09-30T17:00:00Z","v":514,"vw":132.127},{"c":131.83,"h":131.83,"l":131.83,"n":1,"o":131.83,"t":"2026-09-30T17:15:00Z","v":200,"vw":131.83},{"c":132.06,"h":132.06,"l":132.06,"n":3,"o":132.06,"t":"2026-09-30T17:45:00Z","v":306,"vw":132.06},{"c":131.935,"h":131.935,"l":131.935,"n":1,"o":131.935,"t":"2026-09-30T18:30:00Z","v":100,"vw":131.935},{"c":131.995,"h":131.995,"l":131.995,"n":1,"o":131.995,"t":"2026-09-30T19:00:00Z","v":100,"vw":131.995},{"c":131.45,"h":131.86,"l":131.45,"n":8,"o":131.86,"t":"2026-09-30T19:45:00Z","v":758,"vw":131.641429},{"c":132.14,"h":132.14,"l":132.14,"n":6,"o":132.14,"t":"2026-10-01T13:30:00Z","v":396,"vw":132.14},{"c":131.25,"h":131.25,"l":131.25,"n":1,"o":131.25,"t":"2026-10-01T14:00:00Z","v":200,"vw":131.25},{"c":131.22,"h":131.22,"l":131.11,"n":2,"o":131.11,"t":"2026-10-01T14:45:00Z","v":400,"vw":131.165},{"c":130.93,"h":130.93,"l":130.93,"n":2,"o":130.93,"t":"2026-10-01T15:45:00Z","v":254,"vw":130.93},{"c":130.9301,"h":130.9301,"l":130.9301,"n":1,"o":130.9301,"t":"2026-10-01T16:00:00Z","v":130,"vw":130.9301},{"c":131.86,"h":131.86,"l":131.86,"n":1,"o":131.86,"t":"2026-10-01T17:30:00Z","v":200,"vw":131.86},{"c":131.64,"h":131.64,"l":131.64,"n":1,"o":131.64,"t":"2026-10-01T18:00:00Z","v":200,"vw":131.64},{"c":131.69,"h":131.69,"l":131.59,"n":4,"o":131.59,"t":"2026-10-01T18:15:00Z","v":537,"vw":131.646},{"c":131.78,"h":131.83,"l":131.76,"n":3,"o":131.83,"t":"2026-10-01T19:45:00Z","v":516,"vw":131.794884},{"c":133.49,"h":133.65,"l":133.49,"n":2,"o":133.65,"t":"2026-10-02T13:45:00Z","v":400,"vw":133.57},{"c":133.88,"h":133.88,"l":133.88,"n":1,"o":133.88,"t":"2026-10-02T14:45:00Z","v":150,"vw":133.88},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-10-02T16:00:00Z","v":200,"vw":133.5},{"c":133.63,"h":133.63,"l":133.63,"n":1,"o":133.63,"t":"2026-10-02T16:15:00Z","v":775,"vw":133.63},{"c":133.2701,"h":133.2701,"l":133.27,"n":4,"o":133.27,"t":"2026-10-02T18:00:00Z","v":1475,"vw":133.27005},{"c":133.33,"h":133.33,"l":133.33,"n":1,"o":133.33,"t":"2026-10-02T18:30:00Z","v":175,"vw":133.33},{"c":133.24,"h":133.3482,"l":133.1601,"n":7,"o":133.31,"t":"2026-10-02T19:00:00Z","v":882,"vw":133.275813},{"c":134.03,"h":134.1,"l":134.03,"n":3,"o":134.1,"t":"2026-10-05T13:30:00Z","v":537,"vw":134.065},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-05T16:00:00Z","v":700,"vw":134.4},{"c":134.755,"h":134.755,"l":134.755,"n":1,"o":134.755,"t":"2026-10-05T18:15:00Z","v":116,"vw":134.755},{"c":134.92,"h":134.92,"l":134.92,"n":1,"o":134.92,"t":"2026-10-05T19:00:00Z","v":3244,"vw":134.92},{"c":135.02,"h":135.02,"l":135.02,"n":1,"o":135.02,"t":"2026-10-05T19:30:00Z","v":200,"vw":135.02},{"c":134.77,"h":134.77,"l":134.77,"n":1,"o":134.77,"t":"2026-10-05T19:45:00Z","v":100,"vw":134.77},{"c":135.46,"h":135.46,"l":135.38,"n":2,"o":135.38,"t":"2026-10-06T14:30:00Z","v":400,"vw":135.42},{"c":135.35,"h":135.35,"l":135.35,"n":3,"o":135.35,"t":"2026-10-06T16:15:00Z","v":255,"vw":135.35},{"c":135.37,"h":135.37,"l":135.37,"n":1,"o":135.37,"t":"2026-10-06T17:45:00Z","v":293,"vw":135.37},{"c":135.39,"h":135.39,"l":135.39,"n":1,"o":135.39,"t":"2026-10-06T18:15:00Z","v":300,"vw":135.39},{"c":135.33,"h":135.33,"l":135.33,"n":1,"o":135.33,"t":"2026-10-06T18:30:00Z","v":246,"vw":135.33},{"c":135.26,"h":135.26,"l":135.26,"n":2,"o":135.26,"t":"2026-10-06T19:15:00Z","v":400,"vw":135.26},{"c":135.22,"h":135.22,"l":135.22,"n":1,"o":135.22,"t":"2026-10-06T19:30:00Z","v":118,"vw":135.22},{"c":133.9,"h":134.07,"l":133.69,"n":22,"o":133.73,"t":"2026-10-07T13:30:00Z","v":767,"vw":133.908455},{"c":134.15,"h":134.16,"l":134.15,"n":3,"o":134.16,"t":"2026-10-07T16:00:00Z","v":437,"vw":134.155},{"c":134.25,"h":134.25,"l":134.25,"n":2,"o":134.25,"t":"2026-10-07T16:15:00Z","v":106,"vw":134.25},{"c":134.22,"h":134.22,"l":134.22,"n":2,"o":134.22,"t":"2026-10-07T16:30:00Z","v":237,"vw":134.22},{"c":134.02,"h":134.05,"l":134.02,"n":3,"o":134.05,"t":"2026-10-08T14:00:00Z","v":935,"vw":134.03394},{"c":133.87,"h":133.99,"l":133.69,"n":4,"o":133.69,"t":"2026-10-08T16:15:00Z","v":626,"vw":133.85},{"c":132.58,"h":132.58,"l":132.58,"n":1,"o":132.58,"t":"2026-10-08T17:15:00Z","v":100,"vw":132.58},{"c":132.26,"h":132.33,"l":132.26,"n":2,"o":132.33,"t":"2026-10-08T19:45:00Z","v":200,"vw":132.295},{"c":132.97,"h":132.97,"l":132.97,"n":1,"o":132.97,"t":"2026-10-09T13:30:00Z","v":188,"vw":132.97},{"c":132.89,"h":132.89,"l":132.89,"n":1,"o":132.89,"t":"2026-10-09T13:45:00Z","v":200,"vw":132.89},{"c":132.911,"h":132.911,"l":132.911,"n":3,"o":132.911,"t":"2026-10-09T14:15:00Z","v":202,"vw":132.911},{"c":133.175,"h":133.175,"l":133.175,"n":3,"o":133.175,"t":"2026-10-09T15:00:00Z","v":225,"vw":133.175},{"c":132.71,"h":132.71,"l":132.71,"n":2,"o":132.71,"t":"2026-10-12T16:00:00Z","v":500,"vw":132.71},{"c":132.07,"h":132.07,"l":132.07,"n":1,"o":132.07,"t":"2026-10-13T16:00:00Z","v":500,"vw":132.07},{"c":131.99,"h":131.99,"l":131.99,"n":2,"o":131.99,"t":"2026-10-13T18:00:00Z","v":176,"vw":131.99},{"c":132.51,"h":132.51,"l":132.5,"n":8,"o":132.5,"t":"2026-10-14T10:00:00Z","v":1006,"vw":132.505},{"c":131.42,"h":131.42,"l":131.42,"n":1,"o":131.42,"t":"2026-10-14T13:45:00Z","v":200,"vw":131.42},{"c":130,"h":130,"l":130,"n":6,"o":130,"t":"2026-10-14T15:30:00Z","v":145,"vw":130},{"c":129.88,"h":129.88,"l":129.88,"n":2,"o":129.88,"t":"2026-10-14T16:00:00Z","v":501,"vw":129.88},{"c":128.65,"h":128.79,"l":128.65,"n":4,"o":128.79,"t":"2026-10-14T19:45:00Z","v":560,"vw":128.72},{"c":125.8601,"h":127.04,"l":125.86,"n":13,"o":127.04,"t":"2026-10-15T13:30:00Z","v":576,"vw":126.105873},{"c":126.41,"h":126.51,"l":126.41,"n":3,"o":126.51,"t":"2026-10-15T13:45:00Z","v":450,"vw":126.46},{"c":126.22,"h":126.22,"l":126.22,"n":1,"o":126.22,"t":"2026-10-15T14:00:00Z","v":200,"vw":126.22},{"c":127.5901,"h":127.5901,"l":127.5901,"n":1,"o":127.5901,"t":"2026-10-15T17:00:00Z","v":101,"vw":127.5901},{"c":128.28,"h":128.47,"l":128.28,"n":4,"o":128.47,"t":"2026-10-15T19:45:00Z","v":402,"vw":128.375},{"c":127.7,"h":127.92,"l":127.7,"n":3,"o":127.92,"t":"2026-10-16T13:30:00Z","v":300,"vw":127.773333},{"c":126.35,"h":126.35,"l":126.35,"n":2,"o":126.35,"t":"2026-10-16T15:45:00Z","v":201,"vw":126.35},{"c":126.145,"h":126.145,"l":126.145,"n":1,"o":126.145,"t":"2026-10-16T16:00:00Z","v":100,"vw":126.145},{"c":125.19,"h":125.19,"l":125.19,"n":1,"o":125.19,"t":"2026-10-16T18:00:00Z","v":200,"vw":125.19},{"c":127.51,"h":127.51,"l":127.51,"n":1,"o":127.51,"t":"2026-10-19T16:00:00Z","v":625,"vw":127.51},{"c":127.24,"h":127.24,"l":127.24,"n":1,"o":127.24,"t":"2026-10-19T16:30:00Z","v":200,"vw":127.24},{"c":126.87,"h":126.87,"l":126.86,"n":7,"o":126.86,"t":"2026-10-19T17:30:00Z","v":392,"vw":126.863485},{"c":126.9199,"h":126.92,"l":126.9199,"n":2,"o":126.92,"t":"2026-10-19T18:15:00Z","v":200,"vw":126.91995},{"c":126.89,"h":126.89,"l":126.89,"n":1,"o":126.89,"t":"2026-10-19T18:45:00Z","v":900,"vw":126.89},{"c":126.7,"h":127.03,"l":126.7,"n":2,"o":127.03,"t":"2026-10-19T19:45:00Z","v":400,"vw":126.865},{"c":126.91,"h":126.91,"l":126.91,"n":2,"o":126.91,"t":"2026-10-20T15:00:00Z","v":201,"vw":126.91},{"c":126.7,"h":126.7,"l":126.7,"n":1,"o":126.7,"t":"2026-10-20T15:15:00Z","v":200,"vw":126.7},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-20T16:00:00Z","v":125,"vw":126.8},{"c":125.35,"h":125.35,"l":125.35,"n":4,"o":125.35,"t":"2026-10-22T13:45:00Z","v":203,"vw":125.35},{"c":125.18,"h":125.18,"l":125.18,"n":2,"o":125.18,"t":"2026-10-22T14:00:00Z","v":237,"vw":125.18},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-22T15:15:00Z","v":200,"vw":124},{"c":124.15,"h":124.15,"l":124.15,"n":2,"o":124.15,"t":"2026-10-22T16:30:00Z","v":501,"vw":124.15},{"c":123.321,"h":123.322,"l":123.321,"n":5,"o":123.3211,"t":"2026-10-22T19:45:00Z","v":1116,"vw":123.321182}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7132989287921934,"strike":134.46804284831225,"iv":0.27451181892619425,"gamma":0.024550553196796002,"theta":-0.04067719391082757,"vega":0.08071739775089389,"rho":0.013032552595420185,"breakevenPct":9.609722375960086},{"delta":0.2,"premium":0.8893374143714358,"strike":131.2132517125713,"iv":0.23753485235331326,"gamma":0.034060184005063686,"theta":-0.04291479882792044,"vega":0.09691191030080003,"rho":0.017371192408300005,"breakevenPct":7.113362901995806},{"delta":0.25,"premium":1.1210462433305057,"strike":129.35969171112995,"iv":0.2233665363746302,"gamma":0.04096486546066333,"theta":-0.045904297636227734,"vega":0.11022897328388843,"rho":0.02184875334249757,"breakevenPct":5.798309697064433},{"delta":0.3,"premium":1.4459488272921106,"strike":128.16631130063965,"iv":0.2254185501066098,"gamma":0.044300852878464816,"theta":-0.05073518123667377,"vega":0.12075330490405117,"rho":0.026383432665758794,"breakevenPct":5.094117741251109},{"delta":0.35,"premium":1.8276397515527947,"strike":127.12629399585921,"iv":0.23093064182194617,"gamma":0.04609792960662526,"theta":-0.05570641821946169,"vega":0.12867805383022773,"rho":0.030895621572356508,"breakevenPct":4.5603238696048125},{"delta":0.4,"premium":2.272484909456741,"strike":126.11670020120724,"iv":0.23795975855130785,"gamma":0.0466533199195171,"theta":-0.060098189134808855,"vega":0.13419315895372233,"rho":0.03540816872511818,"breakevenPct":4.102406079528265},{"delta":0.45,"premium":2.7614864864864863,"strike":125.08108108108108,"iv":0.24367027027027027,"gamma":0.0467,"theta":-0.06344864864864866,"vega":0.13755675675675677,"rho":0.03990482328524658,"breakevenPct":3.659189609289215},{"delta":0.5,"premium":3.336046511627907,"strike":124.02536997885835,"iv":0.25121479915433403,"gamma":0.04562790697674419,"theta":-0.06633150105708245,"vega":0.13867716701902746,"rho":0.044374546975382484,"breakevenPct":3.2690556212220168},{"delta":0.55,"premium":3.9751146788990828,"strike":122.91284403669725,"iv":0.2575353211009174,"gamma":0.04418669724770642,"theta":-0.0679,"vega":0.13757339449541284,"rho":0.04882038797127661,"breakevenPct":2.8851596295104303},{"delta":0.6,"premium":4.67984886649874,"strike":121.74307304785894,"iv":0.2623380352644836,"gamma":0.042331989924433246,"theta":-0.06810554156171285,"vega":0.13419798488664986,"rho":0.05322001666882335,"breakevenPct":2.508091655422563},{"delta":0.65,"premium":5.583689839572193,"strike":120.45187165775401,"iv":0.2726080213903743,"gamma":0.03908449197860962,"theta":-0.068425935828877,"vega":0.12861417112299467,"rho":0.05751626606464801,"breakevenPct":2.1940063888310806},{"delta":0.7,"premium":6.541828254847645,"strike":119.08310249307479,"iv":0.27880083102493075,"gamma":0.03589113573407202,"theta":-0.06664127423822715,"vega":0.12080692520775624,"rho":0.061773148913778636,"breakevenPct":1.8610527293283212},{"delta":0.75,"premium":7.880565371024735,"strike":117.39929328621908,"iv":0.2930452296819788,"gamma":0.031178091872791518,"theta":-0.06483886925795053,"vega":0.11033533568904594,"rho":0.06577401260607722,"breakevenPct":1.5812563050455952},{"delta":0.8,"premium":9.508461538461539,"strike":115.42692307692307,"iv":0.30781923076923073,"gamma":0.026181923076923075,"theta":-0.06116615384615384,"vega":0.09724461538461537,"rho":0.0695540163665069,"breakevenPct":1.3019447994964786},{"delta":0.85,"premium":11.5390134529148,"strike":113.06726457399103,"iv":0.32365291479820635,"gamma":0.020713452914798206,"theta":-0.05549820627802692,"vega":0.08085695067264576,"rho":0.07302677082186299,"breakevenPct":1.0350937583613946},{"delta":0.9,"premium":10.305829596412556,"strike":113.81464872944693,"iv":0.23979641255605377,"gamma":0.020862929745889387,"theta":-0.03658938714499252,"vega":0.06037862481315395,"rho":0.07885525121538843,"breakevenPct":0.6411905046874273}],"put":[{"delta":0.15,"premium":1.0054601354261727,"strike":112.10920270852345,"iv":0.35716935854796905,"gamma":0.018857890186811565,"theta":-0.04768841702134644,"vega":0.08072571715338593,"rho":-0.01622941124224743,"breakevenPct":9.913230492657258},{"delta":0.2,"premium":1.285,"strike":115.2,"iv":0.31714000000000003,"gamma":0.025359999999999997,"theta":-0.05038,"vega":0.09726,"rho":-0.02137037375619765,"breakevenPct":7.633765427143667},{"delta":0.25,"premium":1.6264285714285716,"strike":117.25714285714285,"iv":0.30047142857142856,"gamma":0.030442857142857147,"theta":-0.05366,"vega":0.11041999999999999,"rho":-0.026714528591025476,"breakevenPct":6.242604753182502},{"delta":0.3,"premium":1.9722972972972972,"strike":118.98648648648648,"iv":0.28552837837837836,"gamma":0.03506216216216216,"theta":-0.055291891891891896,"vega":0.1208216216216216,"rho":-0.03204907454627097,"breakevenPct":5.12083529823782},{"delta":0.35,"premium":2.445567867036011,"strike":120.31855955678671,"iv":0.2854975069252078,"gamma":0.037300831024930745,"theta":-0.05839556786703601,"vega":0.12866537396121883,"rho":-0.037392503978122105,"breakevenPct":4.424488432428935},{"delta":0.4,"premium":2.8494764397905765,"strike":121.66492146596859,"iv":0.274882722513089,"gamma":0.04039581151832461,"theta":-0.05793507853403141,"vega":0.1341937172774869,"rho":-0.0427147533169576,"breakevenPct":3.6603145664199257},{"delta":0.45,"premium":3.2861445783132535,"strike":122.89638554216867,"iv":0.2661527710843374,"gamma":0.042723855421686746,"theta":-0.05679325301204819,"vega":0.1375513253012048,"rho":-0.04804041628597493,"breakevenPct":3.0158664426691892},{"delta":0.5,"premium":3.6641612200435736,"strike":124.02832244008715,"iv":0.25250087145969496,"gamma":0.045411328976034865,"theta":-0.053346187363834424,"vega":0.13867450980392157,"rho":-0.05333144211365876,"breakevenPct":2.4045617397564696},{"delta":0.55,"premium":4.206367432150314,"strike":125.11273486430063,"iv":0.24832212943632564,"gamma":0.04583382045929019,"theta":-0.0511054279749478,"vega":0.13747306889352817,"rho":-0.05866389133429075,"breakevenPct":1.9649221297462773},{"delta":0.6,"premium":4.734702258726899,"strike":126.15400410677618,"iv":0.24115277207392197,"gamma":0.04603839835728953,"theta":-0.04733778234086243,"vega":0.1341299794661191,"rho":-0.06397484825794275,"breakevenPct":1.5490171077613315},{"delta":0.65,"premium":5.325714285714286,"strike":127.19340659340659,"iv":0.23485846153846154,"gamma":0.045332527472527466,"theta":-0.04292637362637362,"vega":0.1286041758241758,"rho":-0.06930434693739883,"breakevenPct":1.185446565026669},{"delta":0.7,"premium":6.066009280742459,"strike":128.30858468677494,"iv":0.23189025522041765,"gamma":0.04302853828306265,"theta":-0.038342227378190256,"vega":0.12066960556844548,"rho":-0.07468343538316645,"breakevenPct":0.8814783413626364},{"delta":0.75,"premium":6.8126,"strike":129.404,"iv":0.2257752,"gamma":0.0403304,"theta":-0.03227,"vega":0.110152,"rho":-0.08004812059800577,"breakevenPct":0.5986392572105519},{"delta":0.8,"premium":8.184782608695654,"strike":131.04347826086956,"iv":0.23345652173913042,"gamma":0.03445217391304347,"theta":-0.02766521739130434,"vega":0.09733043478260868,"rho":-0.08579196316678593,"breakevenPct":0.3819066679202939},{"delta":0.85,"premium":9.45173611111111,"strike":132.59027777777777,"iv":0.22959166666666667,"gamma":0.02913402777777778,"theta":-0.019725694444444445,"vega":0.0809201388888889,"rho":-0.09147051075773846,"breakevenPct":0.15499780939492713},{"delta":0.9,"premium":11.399069767441862,"strike":134.7767441860465,"iv":0.22961348837209303,"gamma":0.02179790697674418,"theta":-0.010843488372093016,"vega":0.06054906976744184,"rho":-0.09760181793500362,"breakevenPct":0.06835751346113075}]},"raw":{"call":[{"delta":0.15,"premium":0.7132989287921934,"strike":134.46804284831225,"iv":0.27451181892619425,"gamma":0.024550553196796002,"theta":-0.04067719391082757,"vega":0.08071739775089389,"rho":0.013032552595420185,"breakevenPct":9.609722375960086},{"delta":0.2,"premium":0.8893374143714358,"strike":131.2132517125713,"iv":0.23753485235331326,"gamma":0.034060184005063686,"theta":-0.04291479882792044,"vega":0.09691191030080003,"rho":0.017371192408300005,"breakevenPct":7.113362901995806},{"delta":0.25,"premium":1.1210462433305057,"strike":129.35969171112995,"iv":0.2233665363746302,"gamma":0.04096486546066333,"theta":-0.045904297636227734,"vega":0.11022897328388843,"rho":0.02184875334249757,"breakevenPct":5.798309697064433},{"delta":0.3,"premium":1.4459488272921106,"strike":128.16631130063965,"iv":0.2254185501066098,"gamma":0.044300852878464816,"theta":-0.05073518123667377,"vega":0.12075330490405117,"rho":0.026383432665758794,"breakevenPct":5.094117741251109},{"delta":0.35,"premium":1.8276397515527947,"strike":127.12629399585921,"iv":0.23093064182194617,"gamma":0.04609792960662526,"theta":-0.05570641821946169,"vega":0.12867805383022773,"rho":0.030895621572356508,"breakevenPct":4.5603238696048125},{"delta":0.4,"premium":2.272484909456741,"strike":126.11670020120724,"iv":0.23795975855130785,"gamma":0.0466533199195171,"theta":-0.060098189134808855,"vega":0.13419315895372233,"rho":0.03540816872511818,"breakevenPct":4.102406079528265},{"delta":0.45,"premium":2.7614864864864863,"strike":125.08108108108108,"iv":0.24367027027027027,"gamma":0.0467,"theta":-0.06344864864864866,"vega":0.13755675675675677,"rho":0.03990482328524658,"breakevenPct":3.659189609289215},{"delta":0.5,"premium":3.336046511627907,"strike":124.02536997885835,"iv":0.25121479915433403,"gamma":0.04562790697674419,"theta":-0.06633150105708245,"vega":0.13867716701902746,"rho":0.044374546975382484,"breakevenPct":3.2690556212220168},{"delta":0.55,"premium":3.9751146788990828,"strike":122.91284403669725,"iv":0.2575353211009174,"gamma":0.04418669724770642,"theta":-0.0679,"vega":0.13757339449541284,"rho":0.04882038797127661,"breakevenPct":2.8851596295104303},{"delta":0.6,"premium":4.67984886649874,"strike":121.74307304785894,"iv":0.2623380352644836,"gamma":0.042331989924433246,"theta":-0.06810554156171285,"vega":0.13419798488664986,"rho":0.05322001666882335,"breakevenPct":2.508091655422563},{"delta":0.65,"premium":5.583689839572193,"strike":120.45187165775401,"iv":0.2726080213903743,"gamma":0.03908449197860962,"theta":-0.068425935828877,"vega":0.12861417112299467,"rho":0.05751626606464801,"breakevenPct":2.1940063888310806},{"delta":0.7,"premium":6.541828254847645,"strike":119.08310249307479,"iv":0.27880083102493075,"gamma":0.03589113573407202,"theta":-0.06664127423822715,"vega":0.12080692520775624,"rho":0.061773148913778636,"breakevenPct":1.8610527293283212},{"delta":0.75,"premium":7.880565371024735,"strike":117.39929328621908,"iv":0.2930452296819788,"gamma":0.031178091872791518,"theta":-0.06483886925795053,"vega":0.11033533568904594,"rho":0.06577401260607722,"breakevenPct":1.5812563050455952},{"delta":0.8,"premium":9.508461538461539,"strike":115.42692307692307,"iv":0.30781923076923073,"gamma":0.026181923076923075,"theta":-0.06116615384615384,"vega":0.09724461538461537,"rho":0.0695540163665069,"breakevenPct":1.3019447994964786},{"delta":0.85,"premium":11.5390134529148,"strike":113.06726457399103,"iv":0.32365291479820635,"gamma":0.020713452914798206,"theta":-0.05549820627802692,"vega":0.08085695067264576,"rho":0.07302677082186299,"breakevenPct":1.0350937583613946},{"delta":0.9,"premium":10.305829596412556,"strike":113.81464872944693,"iv":0.23979641255605377,"gamma":0.020862929745889387,"theta":-0.03658938714499252,"vega":0.06037862481315395,"rho":0.07885525121538843,"breakevenPct":0.6411905046874273}],"put":[{"delta":0.15,"premium":1.0054601354261727,"strike":112.10920270852345,"iv":0.35716935854796905,"gamma":0.018857890186811565,"theta":-0.04768841702134644,"vega":0.08072571715338593,"rho":-0.01622941124224743,"breakevenPct":9.913230492657258},{"delta":0.2,"premium":1.285,"strike":115.2,"iv":0.31714000000000003,"gamma":0.025359999999999997,"theta":-0.05038,"vega":0.09726,"rho":-0.02137037375619765,"breakevenPct":7.633765427143667},{"delta":0.25,"premium":1.6264285714285716,"strike":117.25714285714285,"iv":0.30047142857142856,"gamma":0.030442857142857147,"theta":-0.05366,"vega":0.11041999999999999,"rho":-0.026714528591025476,"breakevenPct":6.242604753182502},{"delta":0.3,"premium":1.9722972972972972,"strike":118.98648648648648,"iv":0.28552837837837836,"gamma":0.03506216216216216,"theta":-0.055291891891891896,"vega":0.1208216216216216,"rho":-0.03204907454627097,"breakevenPct":5.12083529823782},{"delta":0.35,"premium":2.445567867036011,"strike":120.31855955678671,"iv":0.2854975069252078,"gamma":0.037300831024930745,"theta":-0.05839556786703601,"vega":0.12866537396121883,"rho":-0.037392503978122105,"breakevenPct":4.424488432428935},{"delta":0.4,"premium":2.8494764397905765,"strike":121.66492146596859,"iv":0.274882722513089,"gamma":0.04039581151832461,"theta":-0.05793507853403141,"vega":0.1341937172774869,"rho":-0.0427147533169576,"breakevenPct":3.6603145664199257},{"delta":0.45,"premium":3.2861445783132535,"strike":122.89638554216867,"iv":0.2661527710843374,"gamma":0.042723855421686746,"theta":-0.05679325301204819,"vega":0.1375513253012048,"rho":-0.04804041628597493,"breakevenPct":3.0158664426691892},{"delta":0.5,"premium":3.6641612200435736,"strike":124.02832244008715,"iv":0.25250087145969496,"gamma":0.045411328976034865,"theta":-0.053346187363834424,"vega":0.13867450980392157,"rho":-0.05333144211365876,"breakevenPct":2.4045617397564696},{"delta":0.55,"premium":4.206367432150314,"strike":125.11273486430063,"iv":0.24832212943632564,"gamma":0.04583382045929019,"theta":-0.0511054279749478,"vega":0.13747306889352817,"rho":-0.05866389133429075,"breakevenPct":1.9649221297462773},{"delta":0.6,"premium":4.734702258726899,"strike":126.15400410677618,"iv":0.24115277207392197,"gamma":0.04603839835728953,"theta":-0.04733778234086243,"vega":0.1341299794661191,"rho":-0.06397484825794275,"breakevenPct":1.5490171077613315},{"delta":0.65,"premium":5.325714285714286,"strike":127.19340659340659,"iv":0.23485846153846154,"gamma":0.045332527472527466,"theta":-0.04292637362637362,"vega":0.1286041758241758,"rho":-0.06930434693739883,"breakevenPct":1.185446565026669},{"delta":0.7,"premium":6.066009280742459,"strike":128.30858468677494,"iv":0.23189025522041765,"gamma":0.04302853828306265,"theta":-0.038342227378190256,"vega":0.12066960556844548,"rho":-0.07468343538316645,"breakevenPct":0.8814783413626364},{"delta":0.75,"premium":6.8126,"strike":129.404,"iv":0.2257752,"gamma":0.0403304,"theta":-0.03227,"vega":0.110152,"rho":-0.08004812059800577,"breakevenPct":0.5986392572105519},{"delta":0.8,"premium":8.184782608695654,"strike":131.04347826086956,"iv":0.23345652173913042,"gamma":0.03445217391304347,"theta":-0.02766521739130434,"vega":0.09733043478260868,"rho":-0.08579196316678593,"breakevenPct":0.3819066679202939},{"delta":0.85,"premium":9.45173611111111,"strike":132.59027777777777,"iv":0.22959166666666667,"gamma":0.02913402777777778,"theta":-0.019725694444444445,"vega":0.0809201388888889,"rho":-0.09147051075773846,"breakevenPct":0.15499780939492713},{"delta":0.9,"premium":11.399069767441862,"strike":134.7767441860465,"iv":0.22961348837209303,"gamma":0.02179790697674418,"theta":-0.010843488372093016,"vega":0.06054906976744184,"rho":-0.09760181793500362,"breakevenPct":0.06835751346113075}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"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"}}