{"symbol":"ODTE","url":"https://intraalpha.com/companies/ODTE","capturedAt":"2026-10-22T20:46:22.768Z","state":"ready","quote":{"symbol":"ODTE","last_price":24.175,"prev_close":24.55,"regular_close":24.175,"change":-0.375,"change_pct":-1.5275,"regular_change":-0.375,"regular_change_pct":-1.5275,"extended_change":0,"extended_change_pct":0,"bid":18.12,"ask":27.45,"bid_size":200,"ask_size":100,"volume":446,"vwap":24.12,"open":24.12,"high":24.175,"low":24.12,"close":24.175,"trade_count":60,"last_trade_at":"2026-10-22T20:00:00.212582359Z","last_quote_at":"2026-10-22T20:04:39.754705593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:20.645702307-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000,"net_expense_ratio":0.0076,"portfolio_turnover":null,"dividend_yield":0.0021,"inception_date":"2026-04-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:22.461364+00:00"},"optionObservedAt":"2026-10-22T19:55:01.482Z","bars":[{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T18:00:00Z","v":650,"vw":24.5},{"c":24.5559,"h":24.5559,"l":24.5559,"n":2,"o":24.5559,"t":"2026-10-15T19:55:00Z","v":104,"vw":24.5559},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-15T21:30:00Z","v":100,"vw":25.05},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-16T13:40:00Z","v":108,"vw":24.5},{"c":24.47,"h":24.51,"l":24.47,"n":6,"o":24.51,"t":"2026-10-16T13:50:00Z","v":700,"vw":24.502},{"c":24.42,"h":24.42,"l":24.42,"n":3,"o":24.42,"t":"2026-10-16T14:25:00Z","v":225,"vw":24.42},{"c":24.315,"h":24.315,"l":24.28,"n":13,"o":24.28,"t":"2026-10-16T16:15:00Z","v":2119,"vw":24.290683},{"c":24.1201,"h":24.1201,"l":24.1201,"n":1,"o":24.1201,"t":"2026-10-16T18:05:00Z","v":191,"vw":24.1201},{"c":24.07,"h":24.07,"l":24.07,"n":7,"o":24.07,"t":"2026-10-16T19:05:00Z","v":224,"vw":24.07},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-10-16T19:15:00Z","v":259,"vw":24.13},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-19T14:00:00Z","v":200,"vw":24.25},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-19T14:50:00Z","v":200,"vw":24.3},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-19T16:20:00Z","v":100,"vw":24.355},{"c":24.3,"h":24.3,"l":24.3,"n":6,"o":24.3,"t":"2026-10-19T18:50:00Z","v":865,"vw":24.3},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-20T14:00:00Z","v":155,"vw":24.32},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-20T16:15:00Z","v":100,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-20T17:40:00Z","v":201,"vw":24.4},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-20T20:30:00Z","v":250,"vw":24.9},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T14:10:00Z","v":247,"vw":24.47},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-21T16:50:00Z","v":599,"vw":24.6},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-22T18:15:00Z","v":103,"vw":24.12}],"history":[{"c":25.065,"h":25.07,"l":24.81,"n":28,"o":24.81,"t":"2026-04-02T04:00:00Z","v":429,"vw":24.9},{"c":25.1674,"h":25.2,"l":24.83,"n":151,"o":25.12,"t":"2026-04-06T04:00:00Z","v":3941,"vw":25.124937},{"c":25.2164,"h":25.2164,"l":25.2164,"n":39,"o":25.2164,"t":"2026-04-07T04:00:00Z","v":294,"vw":25.2164},{"c":25.8271,"h":25.84,"l":25.71,"n":70,"o":25.71,"t":"2026-04-08T04:00:00Z","v":1734,"vw":25.811242},{"c":25.985,"h":26.03,"l":25.78,"n":54,"o":25.79,"t":"2026-04-09T04:00:00Z","v":1582,"vw":25.8175},{"c":25.9782,"h":26.06,"l":25.9782,"n":97,"o":26.015,"t":"2026-04-10T04:00:00Z","v":1553,"vw":26.030327},{"c":26.23,"h":26.23,"l":25.9901,"n":56,"o":25.9901,"t":"2026-04-13T04:00:00Z","v":1787,"vw":26.096659},{"c":26.335,"h":26.4,"l":26.265,"n":94,"o":26.265,"t":"2026-04-14T04:00:00Z","v":5188,"vw":26.339468},{"c":26.485,"h":26.4898,"l":26.4,"n":65,"o":26.4,"t":"2026-04-15T04:00:00Z","v":5222,"vw":26.451506},{"c":26.485,"h":26.485,"l":26.4,"n":63,"o":26.46,"t":"2026-04-16T04:00:00Z","v":2863,"vw":26.431629},{"c":26.705,"h":26.77,"l":26.6601,"n":79,"o":26.76,"t":"2026-04-17T04:00:00Z","v":4132,"vw":26.734714},{"c":26.696,"h":26.73,"l":26.6899,"n":57,"o":26.69,"t":"2026-04-20T04:00:00Z","v":1659,"vw":26.70596},{"c":26.5341,"h":26.89,"l":26.51,"n":61,"o":26.89,"t":"2026-04-21T04:00:00Z","v":947,"vw":26.675},{"c":26.76,"h":26.7799,"l":26.62,"n":48,"o":26.6201,"t":"2026-04-22T04:00:00Z","v":3587,"vw":26.672268},{"c":26.575,"h":26.7199,"l":26.575,"n":43,"o":26.7199,"t":"2026-04-23T04:00:00Z","v":870,"vw":26.698332},{"c":26.8066,"h":26.8066,"l":26.77,"n":67,"o":26.77,"t":"2026-04-24T04:00:00Z","v":1467,"vw":26.7729},{"c":26.85,"h":26.86,"l":26.82,"n":49,"o":26.84,"t":"2026-04-27T04:00:00Z","v":4541,"vw":26.842747},{"c":26.605,"h":26.6699,"l":26.579,"n":288,"o":26.64,"t":"2026-04-28T04:00:00Z","v":4747,"vw":26.632112},{"c":26.617,"h":26.69,"l":26.55,"n":146,"o":26.69,"t":"2026-04-29T04:00:00Z","v":2397,"vw":26.613038},{"c":26.9019,"h":26.9019,"l":26.57,"n":92,"o":26.57,"t":"2026-04-30T04:00:00Z","v":4348,"vw":26.682907},{"c":27.07,"h":27.09,"l":26.91,"n":143,"o":26.91,"t":"2026-05-01T04:00:00Z","v":5781,"vw":27.048657},{"c":26.967,"h":27.17,"l":26.967,"n":179,"o":27.12,"t":"2026-05-04T04:00:00Z","v":4623,"vw":27.115541},{"c":27.205,"h":27.23,"l":27.1,"n":129,"o":27.1,"t":"2026-05-05T04:00:00Z","v":8247,"vw":27.187652},{"c":27.46,"h":27.46,"l":27.366,"n":142,"o":27.439,"t":"2026-05-06T04:00:00Z","v":10379,"vw":27.404592},{"c":27.0996,"h":27.33,"l":27.08,"n":147,"o":27.33,"t":"2026-05-07T04:00:00Z","v":7915,"vw":27.252854},{"c":27.34,"h":27.34,"l":27.03,"n":98,"o":27.03,"t":"2026-05-08T04:00:00Z","v":6612,"vw":27.243418},{"c":27.37,"h":27.45,"l":27.28,"n":91,"o":27.32,"t":"2026-05-11T04:00:00Z","v":3363,"vw":27.35912},{"c":27.2221,"h":27.2221,"l":26.88,"n":136,"o":27.19,"t":"2026-05-12T04:00:00Z","v":4198,"vw":26.992339},{"c":27.355,"h":27.37,"l":27.21,"n":66,"o":27.21,"t":"2026-05-13T04:00:00Z","v":897,"vw":27.313333},{"c":27.475,"h":27.51,"l":27.36,"n":75,"o":27.38,"t":"2026-05-14T04:00:00Z","v":737,"vw":27.416424},{"c":27.03,"h":27.14,"l":27.03,"n":206,"o":27.07,"t":"2026-05-15T04:00:00Z","v":3116,"vw":27.103842},{"c":26.9,"h":27.12,"l":26.88,"n":103,"o":27.085,"t":"2026-05-18T04:00:00Z","v":2835,"vw":27.001564},{"c":26.7236,"h":26.7236,"l":26.61,"n":67,"o":26.61,"t":"2026-05-19T04:00:00Z","v":2002,"vw":26.615},{"c":26.9,"h":26.92,"l":26.71,"n":71,"o":26.89,"t":"2026-05-20T04:00:00Z","v":3161,"vw":26.873798},{"c":27,"h":27.07,"l":26.77,"n":101,"o":26.77,"t":"2026-05-21T04:00:00Z","v":3379,"vw":26.984887},{"c":27.2525,"h":27.34,"l":27.18,"n":131,"o":27.34,"t":"2026-05-22T04:00:00Z","v":5840,"vw":27.25624},{"c":27.57,"h":27.6,"l":27.49,"n":113,"o":27.49,"t":"2026-05-26T04:00:00Z","v":4369,"vw":27.547901},{"c":27.58,"h":27.69,"l":27.5565,"n":131,"o":27.69,"t":"2026-05-27T04:00:00Z","v":2676,"vw":27.597284},{"c":27.7,"h":27.7399,"l":27.5,"n":128,"o":27.56,"t":"2026-05-28T04:00:00Z","v":4398,"vw":27.570587},{"c":27.7024,"h":27.76,"l":27.66,"n":179,"o":27.749,"t":"2026-05-29T04:00:00Z","v":9535,"vw":27.693501},{"c":27.775,"h":27.86,"l":27.57,"n":180,"o":27.69,"t":"2026-06-01T04:00:00Z","v":9733,"vw":27.74798},{"c":27.9096,"h":27.94,"l":27.8,"n":151,"o":27.8,"t":"2026-06-02T04:00:00Z","v":5164,"vw":27.871286},{"c":27.7396,"h":27.88,"l":27.69,"n":123,"o":27.81,"t":"2026-06-03T04:00:00Z","v":3811,"vw":27.756255},{"c":27.74,"h":27.79,"l":27.5,"n":154,"o":27.51,"t":"2026-06-04T04:00:00Z","v":4643,"vw":27.688585},{"c":26.7617,"h":27.52,"l":26.7617,"n":141,"o":27.52,"t":"2026-06-05T04:00:00Z","v":6881,"vw":27.192735},{"c":26.985,"h":27.18,"l":26.942,"n":151,"o":27.08,"t":"2026-06-08T04:00:00Z","v":7636,"vw":27.050282},{"c":26.8988,"h":27.15,"l":26.33,"n":124,"o":27.09,"t":"2026-06-09T04:00:00Z","v":4950,"vw":26.783074},{"c":26.5364,"h":27.0279,"l":26.5364,"n":125,"o":26.89,"t":"2026-06-10T04:00:00Z","v":3149,"vw":26.797649},{"c":26.94,"h":26.94,"l":26.565,"n":96,"o":26.77,"t":"2026-06-11T04:00:00Z","v":4807,"vw":26.811025},{"c":27.125,"h":27.181,"l":27.0806,"n":94,"o":27.0806,"t":"2026-06-12T04:00:00Z","v":977,"vw":27.1368},{"c":27.4354,"h":27.5,"l":27.38,"n":131,"o":27.38,"t":"2026-06-15T04:00:00Z","v":3240,"vw":27.476815},{"c":27.215,"h":27.52,"l":27.215,"n":168,"o":27.43,"t":"2026-06-16T04:00:00Z","v":13447,"vw":27.366378},{"c":26.9115,"h":27.33,"l":26.885,"n":163,"o":27.265,"t":"2026-06-17T04:00:00Z","v":8235,"vw":27.205064},{"c":27.22,"h":27.24,"l":27.04,"n":134,"o":27.05,"t":"2026-06-18T04:00:00Z","v":9931,"vw":27.174982},{"c":27.245,"h":27.41,"l":27.21,"n":187,"o":27.33,"t":"2026-06-22T04:00:00Z","v":11044,"vw":27.290179},{"c":26.7762,"h":26.97,"l":26.6001,"n":180,"o":26.76,"t":"2026-06-23T04:00:00Z","v":6882,"vw":26.837296},{"c":26.7245,"h":26.94,"l":26.665,"n":198,"o":26.83,"t":"2026-06-24T04:00:00Z","v":17327,"vw":26.715124},{"c":26.7973,"h":26.8801,"l":26.675,"n":162,"o":26.88,"t":"2026-06-25T04:00:00Z","v":10966,"vw":26.797991},{"c":26.7261,"h":26.85,"l":26.61,"n":151,"o":26.61,"t":"2026-06-26T04:00:00Z","v":9555,"vw":26.818154},{"c":27.335,"h":27.335,"l":26.78,"n":259,"o":26.84,"t":"2026-06-29T04:00:00Z","v":12601,"vw":26.975924},{"c":27.2025,"h":27.22,"l":27.005,"n":168,"o":27.01,"t":"2026-06-30T04:00:00Z","v":6852,"vw":27.138133},{"c":27.03,"h":27.169,"l":27.01,"n":218,"o":27.03,"t":"2026-07-01T04:00:00Z","v":9201,"vw":27.095627},{"c":26.7197,"h":27.04,"l":26.57,"n":261,"o":27.04,"t":"2026-07-02T04:00:00Z","v":18728,"vw":26.65958},{"c":26.97,"h":27.04,"l":26.8,"n":182,"o":26.8,"t":"2026-07-06T04:00:00Z","v":6778,"vw":26.961488},{"c":26.695,"h":26.92,"l":26.63,"n":173,"o":26.92,"t":"2026-07-07T04:00:00Z","v":9005,"vw":26.774222},{"c":26.6438,"h":26.6438,"l":26.42,"n":153,"o":26.6,"t":"2026-07-08T04:00:00Z","v":8500,"vw":26.554134},{"c":26.785,"h":26.83,"l":26.635,"n":132,"o":26.635,"t":"2026-07-09T04:00:00Z","v":5441,"vw":26.75616},{"c":26.8391,"h":26.85,"l":26.64,"n":214,"o":26.755,"t":"2026-07-10T04:00:00Z","v":7211,"vw":26.748323},{"c":26.5398,"h":26.71,"l":26.5,"n":149,"o":26.62,"t":"2026-07-13T04:00:00Z","v":7082,"vw":26.629595},{"c":26.725,"h":26.76,"l":26.645,"n":116,"o":26.645,"t":"2026-07-14T04:00:00Z","v":5255,"vw":26.671333},{"c":26.7628,"h":26.83,"l":26.68,"n":159,"o":26.83,"t":"2026-07-15T04:00:00Z","v":4781,"vw":26.75797},{"c":26.4804,"h":26.6753,"l":26.46,"n":153,"o":26.64,"t":"2026-07-16T04:00:00Z","v":6315,"vw":26.570442},{"c":26.2735,"h":26.41,"l":26.15,"n":133,"o":26.2132,"t":"2026-07-17T04:00:00Z","v":2572,"vw":26.270875},{"c":26.205,"h":26.477,"l":26.194,"n":151,"o":26.477,"t":"2026-07-20T04:00:00Z","v":7324,"vw":26.344474},{"c":26.41,"h":26.42,"l":26.29,"n":127,"o":26.37,"t":"2026-07-21T04:00:00Z","v":8198,"vw":26.356522},{"c":26.305,"h":26.43,"l":26.26,"n":131,"o":26.26,"t":"2026-07-22T04:00:00Z","v":3545,"vw":26.40468},{"c":25.9017,"h":26,"l":25.86,"n":153,"o":26,"t":"2026-07-23T04:00:00Z","v":10800,"vw":25.921081},{"c":25.7952,"h":26.07,"l":25.7952,"n":155,"o":26,"t":"2026-07-24T04:00:00Z","v":6685,"vw":25.951655},{"c":25.8699,"h":26.09,"l":25.7131,"n":221,"o":26.09,"t":"2026-07-27T04:00:00Z","v":2909,"vw":25.870965},{"c":25.8379,"h":25.91,"l":25.82,"n":132,"o":25.86,"t":"2026-07-28T04:00:00Z","v":2828,"vw":25.874994},{"c":25.3841,"h":25.75,"l":25.3841,"n":144,"o":25.75,"t":"2026-07-29T04:00:00Z","v":3897,"vw":25.607868},{"c":25.7044,"h":25.72,"l":25.52,"n":143,"o":25.6188,"t":"2026-07-30T04:00:00Z","v":8900,"vw":25.593407},{"c":25.798,"h":25.798,"l":25.58,"n":133,"o":25.64,"t":"2026-07-31T04:00:00Z","v":2930,"vw":25.677947},{"c":26,"h":26.02,"l":25.89,"n":158,"o":25.89,"t":"2026-08-03T04:00:00Z","v":2432,"vw":25.94397},{"c":26.13,"h":26.18,"l":26.1,"n":144,"o":26.115,"t":"2026-08-04T04:00:00Z","v":4808,"vw":26.161942},{"c":26.0459,"h":26.25,"l":26.0459,"n":137,"o":26.2,"t":"2026-08-05T04:00:00Z","v":8088,"vw":26.168327},{"c":25.8781,"h":26.0152,"l":25.81,"n":148,"o":25.92,"t":"2026-08-06T04:00:00Z","v":5047,"vw":25.868986},{"c":26.075,"h":26.075,"l":25.91,"n":142,"o":25.91,"t":"2026-08-07T04:00:00Z","v":3734,"vw":26.003635},{"c":26.015,"h":26.109,"l":26,"n":109,"o":26.04,"t":"2026-08-10T04:00:00Z","v":1958,"vw":26.053019},{"c":26.0126,"h":26.1013,"l":26.0126,"n":107,"o":26.09,"t":"2026-08-11T04:00:00Z","v":1832,"vw":26.083061},{"c":26.15,"h":26.21,"l":26.07,"n":149,"o":26.07,"t":"2026-08-12T04:00:00Z","v":4624,"vw":26.14793},{"c":26.2,"h":26.24,"l":26.17,"n":122,"o":26.17,"t":"2026-08-13T04:00:00Z","v":2660,"vw":26.202732},{"c":26.215,"h":26.25,"l":26.14,"n":165,"o":26.205,"t":"2026-08-14T04:00:00Z","v":3620,"vw":26.202944},{"c":26.1495,"h":26.26,"l":26.1495,"n":201,"o":26.19,"t":"2026-08-17T04:00:00Z","v":12814,"vw":26.193309},{"c":25.87,"h":26,"l":25.87,"n":139,"o":26,"t":"2026-08-18T04:00:00Z","v":4264,"vw":25.948105},{"c":25.883,"h":25.99,"l":25.85,"n":182,"o":25.88,"t":"2026-08-19T04:00:00Z","v":9714,"vw":25.898872},{"c":25.575,"h":25.655,"l":25.55,"n":147,"o":25.64,"t":"2026-08-20T04:00:00Z","v":6060,"vw":25.57682},{"c":25.73,"h":25.73,"l":25.61,"n":134,"o":25.63,"t":"2026-08-21T04:00:00Z","v":3270,"vw":25.671064},{"c":25.565,"h":25.71,"l":25.5198,"n":134,"o":25.71,"t":"2026-08-24T04:00:00Z","v":2564,"vw":25.611288},{"c":25.67,"h":25.6898,"l":25.6,"n":128,"o":25.6216,"t":"2026-08-25T04:00:00Z","v":4205,"vw":25.609493},{"c":25.679,"h":25.74,"l":25.57,"n":104,"o":25.57,"t":"2026-08-26T04:00:00Z","v":3369,"vw":25.671605},{"c":25.805,"h":25.805,"l":25.6113,"n":94,"o":25.6113,"t":"2026-08-27T04:00:00Z","v":2029,"vw":25.668711},{"c":25.625,"h":25.86,"l":25.57,"n":126,"o":25.83,"t":"2026-08-28T04:00:00Z","v":2549,"vw":25.677704},{"c":25.5473,"h":25.6,"l":25.44,"n":155,"o":25.6,"t":"2026-08-31T04:00:00Z","v":7527,"vw":25.464556},{"c":25.2516,"h":25.39,"l":25.25,"n":140,"o":25.36,"t":"2026-09-01T04:00:00Z","v":3182,"vw":25.333857},{"c":25.4059,"h":25.41,"l":25.34,"n":101,"o":25.35,"t":"2026-09-02T04:00:00Z","v":2278,"vw":25.356352},{"c":25.5218,"h":25.5409,"l":25.48,"n":135,"o":25.48,"t":"2026-09-03T04:00:00Z","v":1832,"vw":25.499427},{"c":25.5253,"h":25.56,"l":25.44,"n":135,"o":25.56,"t":"2026-09-04T04:00:00Z","v":4845,"vw":25.508941},{"c":25.4294,"h":25.52,"l":25.4294,"n":125,"o":25.4817,"t":"2026-09-08T04:00:00Z","v":3942,"vw":25.485391},{"c":25.2808,"h":25.33,"l":25.2808,"n":88,"o":25.33,"t":"2026-09-09T04:00:00Z","v":1070,"vw":25.302163},{"c":24.982,"h":25.07,"l":24.982,"n":144,"o":25.03,"t":"2026-09-10T04:00:00Z","v":4078,"vw":25.015833},{"c":25.1828,"h":25.25,"l":25.13,"n":126,"o":25.18,"t":"2026-09-11T04:00:00Z","v":4153,"vw":25.177087},{"c":25.0435,"h":25.17,"l":24.92,"n":123,"o":25.03,"t":"2026-09-14T04:00:00Z","v":6325,"vw":25.040035},{"c":24.8873,"h":24.89,"l":24.85,"n":99,"o":24.86,"t":"2026-09-15T04:00:00Z","v":3142,"vw":24.861462},{"c":24.84,"h":25.025,"l":24.8,"n":188,"o":24.92,"t":"2026-09-16T04:00:00Z","v":7261,"vw":24.921476},{"c":25.023,"h":25.045,"l":24.985,"n":118,"o":25,"t":"2026-09-17T04:00:00Z","v":8479,"vw":24.998156},{"c":25.0011,"h":25.005,"l":24.88,"n":127,"o":25.005,"t":"2026-09-18T04:00:00Z","v":3509,"vw":24.925216},{"c":25.27,"h":25.27,"l":25.11,"n":113,"o":25.11,"t":"2026-09-21T04:00:00Z","v":7478,"vw":25.170595},{"c":25.37,"h":25.37,"l":25.26,"n":90,"o":25.26,"t":"2026-09-22T04:00:00Z","v":3651,"vw":25.317858},{"c":25.085,"h":25.1101,"l":25.085,"n":84,"o":25.11,"t":"2026-09-23T04:00:00Z","v":1117,"vw":25.108367},{"c":25.0265,"h":25.0265,"l":24.92,"n":82,"o":24.96,"t":"2026-09-24T04:00:00Z","v":1184,"vw":24.938003},{"c":25.1286,"h":25.13,"l":25,"n":97,"o":25,"t":"2026-09-25T04:00:00Z","v":2200,"vw":25.049316},{"c":24.91,"h":25.04,"l":24.87,"n":99,"o":25.04,"t":"2026-09-28T04:00:00Z","v":1942,"vw":24.937984},{"c":24.885,"h":24.885,"l":24.83,"n":84,"o":24.83,"t":"2026-09-29T04:00:00Z","v":2899,"vw":24.831082},{"c":24.9181,"h":25,"l":24.9181,"n":70,"o":25,"t":"2026-09-30T04:00:00Z","v":779,"vw":25},{"c":24.8879,"h":24.8879,"l":24.67,"n":60,"o":24.7116,"t":"2026-10-01T04:00:00Z","v":961,"vw":24.701186},{"c":25.09,"h":25.1105,"l":25.09,"n":100,"o":25.1,"t":"2026-10-02T04:00:00Z","v":1547,"vw":25.108875},{"c":25.25,"h":25.25,"l":25.13,"n":100,"o":25.1426,"t":"2026-10-05T04:00:00Z","v":1507,"vw":25.144095},{"c":25.285,"h":25.37,"l":25.285,"n":78,"o":25.36,"t":"2026-10-06T04:00:00Z","v":2497,"vw":25.335604},{"c":25.14,"h":25.14,"l":25.14,"n":66,"o":25.14,"t":"2026-10-07T04:00:00Z","v":530,"vw":25.14},{"c":24.93,"h":24.98,"l":24.85,"n":73,"o":24.9,"t":"2026-10-08T04:00:00Z","v":832,"vw":24.922779},{"c":25.055,"h":25.1,"l":24.96,"n":66,"o":24.96,"t":"2026-10-09T04:00:00Z","v":1539,"vw":24.983594},{"c":24.965,"h":25.01,"l":24.965,"n":75,"o":25.005,"t":"2026-10-12T04:00:00Z","v":712,"vw":25.0075},{"c":24.895,"h":24.9,"l":24.87,"n":68,"o":24.9,"t":"2026-10-13T04:00:00Z","v":1601,"vw":24.88575},{"c":24.4856,"h":24.6668,"l":24.46,"n":91,"o":24.6668,"t":"2026-10-14T04:00:00Z","v":2108,"vw":24.603158},{"c":24.5631,"h":24.5631,"l":24.5,"n":74,"o":24.5,"t":"2026-10-15T04:00:00Z","v":1343,"vw":24.508587},{"c":24.1565,"h":24.51,"l":24.07,"n":140,"o":24.5,"t":"2026-10-16T04:00:00Z","v":4806,"vw":24.303112},{"c":24.3276,"h":24.355,"l":24.25,"n":55,"o":24.25,"t":"2026-10-19T04:00:00Z","v":1716,"vw":24.299027},{"c":24.41,"h":24.41,"l":24.32,"n":50,"o":24.32,"t":"2026-10-20T04:00:00Z","v":840,"vw":24.370549},{"c":24.55,"h":24.6,"l":24.47,"n":43,"o":24.47,"t":"2026-10-21T04:00:00Z","v":903,"vw":24.557015},{"c":24.175,"h":24.175,"l":24.12,"n":60,"o":24.12,"t":"2026-10-22T04:00:00Z","v":446,"vw":24.12}],"volatilityBars":[{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-09-21T13:15:00Z","v":200,"vw":25.11},{"c":25.1101,"h":25.1538,"l":25.11,"n":10,"o":25.11,"t":"2026-09-21T13:30:00Z","v":1441,"vw":25.113066},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-21T14:00:00Z","v":140,"vw":25.15},{"c":25.17,"h":25.175,"l":25.15,"n":7,"o":25.17,"t":"2026-09-21T14:15:00Z","v":3072,"vw":25.170484},{"c":25.1901,"h":25.1901,"l":25.19,"n":2,"o":25.19,"t":"2026-09-21T15:15:00Z","v":346,"vw":25.19005},{"c":25.195,"h":25.195,"l":25.195,"n":1,"o":25.195,"t":"2026-09-21T15:30:00Z","v":129,"vw":25.195},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-21T16:00:00Z","v":507,"vw":25.2},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-21T16:15:00Z","v":140,"vw":25.22},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-09-21T17:00:00Z","v":142,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-21T17:30:00Z","v":232,"vw":25.25},{"c":25.2101,"h":25.2101,"l":25.2101,"n":3,"o":25.2101,"t":"2026-09-21T17:45:00Z","v":136,"vw":25.2101},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-21T18:15:00Z","v":408,"vw":25.22},{"c":25.26,"h":25.26,"l":25.26,"n":10,"o":25.26,"t":"2026-09-22T13:30:00Z","v":619,"vw":25.26},{"c":25.345,"h":25.345,"l":25.32,"n":2,"o":25.32,"t":"2026-09-22T13:45:00Z","v":300,"vw":25.336667},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-09-22T14:30:00Z","v":201,"vw":25.33},{"c":25.33,"h":25.33,"l":25.31,"n":3,"o":25.31,"t":"2026-09-22T15:30:00Z","v":337,"vw":25.323976},{"c":25.31,"h":25.36,"l":25.31,"n":2,"o":25.36,"t":"2026-09-22T17:00:00Z","v":236,"vw":25.331186},{"c":25.335,"h":25.335,"l":25.31,"n":4,"o":25.32,"t":"2026-09-22T17:30:00Z","v":622,"vw":25.325715},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-09-22T18:00:00Z","v":111,"vw":25.35},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-22T20:15:00Z","v":500,"vw":25.3},{"c":25.1101,"h":25.1101,"l":25.11,"n":10,"o":25.11,"t":"2026-09-23T15:30:00Z","v":489,"vw":25.11005},{"c":25.11,"h":25.11,"l":25.1,"n":2,"o":25.1,"t":"2026-09-23T17:45:00Z","v":200,"vw":25.105},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-09-24T13:30:00Z","v":104,"vw":24.96},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-24T14:30:00Z","v":300,"vw":24.92},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-09-24T16:15:00Z","v":300,"vw":24.95},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-09-25T14:00:00Z","v":585,"vw":25},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-09-25T15:15:00Z","v":200,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":5,"o":25.05,"t":"2026-09-25T15:45:00Z","v":275,"vw":25.05},{"c":25.1006,"h":25.1006,"l":25.1006,"n":1,"o":25.1006,"t":"2026-09-25T16:30:00Z","v":200,"vw":25.1006},{"c":25.115,"h":25.115,"l":25.115,"n":1,"o":25.115,"t":"2026-09-25T18:45:00Z","v":100,"vw":25.115},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-09-25T19:15:00Z","v":145,"vw":25.13},{"c":24.945,"h":25.04,"l":24.945,"n":7,"o":25.04,"t":"2026-09-28T13:30:00Z","v":370,"vw":24.974211},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-09-28T13:45:00Z","v":100,"vw":24.955},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-28T14:00:00Z","v":100,"vw":24.92},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-09-28T15:30:00Z","v":164,"vw":24.87},{"c":24.9044,"h":24.9044,"l":24.9044,"n":2,"o":24.9044,"t":"2026-09-28T16:15:00Z","v":159,"vw":24.9044},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-09-28T17:45:00Z","v":200,"vw":24.93},{"c":24.965,"h":24.965,"l":24.965,"n":1,"o":24.965,"t":"2026-09-28T18:15:00Z","v":160,"vw":24.965},{"c":24.9301,"h":24.9301,"l":24.93,"n":3,"o":24.93,"t":"2026-09-28T18:45:00Z","v":254,"vw":24.93005},{"c":24.83,"h":24.83,"l":24.83,"n":6,"o":24.83,"t":"2026-09-29T18:15:00Z","v":2110,"vw":24.83},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-29T19:30:00Z","v":120,"vw":24.85},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-09-30T17:00:00Z","v":215,"vw":25},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-30T17:15:00Z","v":154,"vw":25},{"c":24.7116,"h":24.7116,"l":24.7116,"n":3,"o":24.7116,"t":"2026-10-01T14:15:00Z","v":571,"vw":24.7116},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-01T15:00:00Z","v":190,"vw":24.67},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-02T12:30:00Z","v":164,"vw":24.88},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-02T13:45:00Z","v":100,"vw":25.1},{"c":25.1105,"h":25.1105,"l":25.1105,"n":5,"o":25.1105,"t":"2026-10-02T14:15:00Z","v":624,"vw":25.1105},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-05T13:00:00Z","v":333,"vw":25.01},{"c":25.1426,"h":25.1426,"l":25.1426,"n":1,"o":25.1426,"t":"2026-10-05T13:30:00Z","v":146,"vw":25.1426},{"c":25.16,"h":25.16,"l":25.15,"n":9,"o":25.15,"t":"2026-10-05T14:15:00Z","v":353,"vw":25.152899},{"c":25.13,"h":25.13,"l":25.13,"n":3,"o":25.13,"t":"2026-10-05T14:45:00Z","v":202,"vw":25.13},{"c":25.3699,"h":25.37,"l":25.36,"n":4,"o":25.36,"t":"2026-10-06T15:00:00Z","v":689,"vw":25.368504},{"c":25.32,"h":25.32,"l":25.32,"n":7,"o":25.32,"t":"2026-10-06T15:15:00Z","v":1158,"vw":25.32},{"c":25.3009,"h":25.3009,"l":25.3,"n":2,"o":25.3,"t":"2026-10-06T16:00:00Z","v":200,"vw":25.30045},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-08T13:45:00Z","v":139,"vw":24.9},{"c":24.98,"h":24.98,"l":24.97,"n":2,"o":24.97,"t":"2026-10-08T16:15:00Z","v":200,"vw":24.975},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-08T17:45:00Z","v":100,"vw":24.85},{"c":24.9698,"h":24.9698,"l":24.96,"n":3,"o":24.96,"t":"2026-10-09T14:45:00Z","v":206,"vw":24.964876},{"c":24.9607,"h":24.9607,"l":24.96,"n":6,"o":24.96,"t":"2026-10-09T15:00:00Z","v":820,"vw":24.960365},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-09T18:15:00Z","v":200,"vw":25.1},{"c":25.005,"h":25.005,"l":25.005,"n":1,"o":25.005,"t":"2026-10-12T16:30:00Z","v":100,"vw":25.005},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-12T17:30:00Z","v":198,"vw":25.01},{"c":24.9,"h":24.9,"l":24.9,"n":6,"o":24.9,"t":"2026-10-13T13:30:00Z","v":178,"vw":24.9},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-13T14:45:00Z","v":160,"vw":24.87},{"c":24.8967,"h":24.8967,"l":24.8967,"n":1,"o":24.8967,"t":"2026-10-13T19:30:00Z","v":100,"vw":24.8967},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-13T21:15:00Z","v":750,"vw":26.07},{"c":24.6492,"h":24.6668,"l":24.6492,"n":7,"o":24.6668,"t":"2026-10-14T14:45:00Z","v":501,"vw":24.656605},{"c":24.569,"h":24.569,"l":24.569,"n":2,"o":24.569,"t":"2026-10-14T17:00:00Z","v":405,"vw":24.569},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-14T17:30:00Z","v":100,"vw":24.46},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T18:00:00Z","v":650,"vw":24.5},{"c":24.5559,"h":24.5559,"l":24.5559,"n":2,"o":24.5559,"t":"2026-10-15T19:45:00Z","v":104,"vw":24.5559},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-15T21:30:00Z","v":100,"vw":25.05},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-16T13:30:00Z","v":108,"vw":24.5},{"c":24.47,"h":24.51,"l":24.47,"n":6,"o":24.51,"t":"2026-10-16T13:45:00Z","v":700,"vw":24.502},{"c":24.42,"h":24.42,"l":24.42,"n":3,"o":24.42,"t":"2026-10-16T14:15:00Z","v":225,"vw":24.42},{"c":24.315,"h":24.315,"l":24.28,"n":13,"o":24.28,"t":"2026-10-16T16:15:00Z","v":2119,"vw":24.290683},{"c":24.1201,"h":24.1201,"l":24.1201,"n":1,"o":24.1201,"t":"2026-10-16T18:00:00Z","v":191,"vw":24.1201},{"c":24.07,"h":24.07,"l":24.07,"n":7,"o":24.07,"t":"2026-10-16T19:00:00Z","v":224,"vw":24.07},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-10-16T19:15:00Z","v":259,"vw":24.13},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-19T14:00:00Z","v":200,"vw":24.25},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-19T14:45:00Z","v":200,"vw":24.3},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-19T16:15:00Z","v":100,"vw":24.355},{"c":24.3,"h":24.3,"l":24.3,"n":6,"o":24.3,"t":"2026-10-19T18:45:00Z","v":865,"vw":24.3},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-20T14:00:00Z","v":155,"vw":24.32},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-20T16:15:00Z","v":100,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-20T17:30:00Z","v":201,"vw":24.4},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-20T20:30:00Z","v":250,"vw":24.9},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T14:00:00Z","v":247,"vw":24.47},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-21T16:45:00Z","v":599,"vw":24.6},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-22T18:15:00Z","v":103,"vw":24.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":30.61082288729289,"iv":0.7230038575959864,"gamma":0.047457961710500256,"theta":-0.02018023289613105,"vega":0.015886681655433964,"rho":0.002531649859368045,"breakevenPct":28.06958795157349},{"delta":0.2,"premium":0.35,"strike":27.56666901657006,"iv":0.4936041308269349,"gamma":0.08405205548544051,"theta":-0.016714197989367366,"vega":0.019059911867585103,"rho":0.003435096809270784,"breakevenPct":15.477431299152272},{"delta":0.25,"premium":0.35,"strike":26.159005332980144,"iv":0.3644303059007109,"gamma":0.1291671073653387,"theta":-0.01424429127075456,"vega":0.021632117160733398,"rho":0.004324682638140747,"breakevenPct":9.654623921324273},{"delta":0.3,"premium":0.36214652162077227,"strike":25.51413913516911,"iv":0.2993496400139669,"gamma":0.17621231679702032,"theta":-0.0128348112118398,"vega":0.023501403985576146,"rho":0.005201128489601889,"breakevenPct":7.037376036359381},{"delta":0.35,"premium":0.3781922373408243,"strike":24.98403881329588,"iv":0.24522662754424498,"gamma":0.22156393254402953,"theta":-0.011624994501819197,"vega":0.02515246418078706,"rho":0.006077041454850699,"breakevenPct":4.910986765818829},{"delta":0.4,"premium":0.4169683017075823,"strike":24.790158491462087,"iv":0.2284029502674867,"gamma":0.24760929249349473,"theta":-0.011100765272845654,"vega":0.02537151673360429,"rho":0.006964764168174404,"breakevenPct":4.269397283018283},{"delta":0.45,"premium":0.4557443660743402,"strike":24.5962781696283,"iv":0.21157927299072843,"gamma":0.2736546524429599,"theta":-0.010576536043872112,"vega":0.025590569286421515,"rho":0.00785248688149811,"breakevenPct":3.627807800217737},{"delta":0.5,"premium":0.49452043044109817,"strike":24.40239784779451,"iv":0.19475559571397016,"gamma":0.29970001239242505,"theta":-0.01005230681489857,"vega":0.025809621839238746,"rho":0.008740209594821812,"breakevenPct":2.9862183174171912},{"delta":0.55,"premium":0.5332964948078561,"strike":24.20851752596072,"iv":0.17793191843721184,"gamma":0.32574537234189027,"theta":-0.009528077585925027,"vega":0.026028674392055973,"rho":0.009627932308145518,"breakevenPct":2.3446288346166453},{"delta":0.6,"premium":0.5720725591746141,"strike":24.01463720412693,"iv":0.1611082411604536,"gamma":0.35179073229135543,"theta":-0.009003848356951486,"vega":0.026247726944873203,"rho":0.010515655021469221,"breakevenPct":1.7030393518161002},{"delta":0.65,"premium":0.6782255322320818,"strike":23.84119148887372,"iv":0.15723415807336236,"gamma":0.32715662567554665,"theta":-0.008027910560904785,"vega":0.024062718133014825,"rho":0.011476146764639601,"breakevenPct":1.424682610572083},{"delta":0.7,"premium":0.7898805830181921,"strike":23.66941448766432,"iv":0.1544175541014528,"gamma":0.29838397412339634,"theta":-0.007015085711191982,"vega":0.021681390838312553,"rho":0.012442580912503734,"breakevenPct":1.1759878828645762},{"delta":0.75,"premium":0.9015356338043026,"strike":23.49763748645492,"iv":0.15160095012954325,"gamma":0.269611322571246,"theta":-0.006002260861479178,"vega":0.019300063543610274,"rho":0.01340901506036787,"breakevenPct":0.9272931551570688},{"delta":0.8,"premium":1.013190684590413,"strike":23.325860485245517,"iv":0.1487843461576337,"gamma":0.24083867101909556,"theta":-0.0049894360117663725,"vega":0.016918736248907995,"rho":0.014375449208232005,"breakevenPct":0.6785984274495614},{"delta":0.85,"premium":1.1248457353765233,"strike":23.154083484036118,"iv":0.14596774218572411,"gamma":0.21206601946694525,"theta":-0.00397661116205357,"vega":0.014537408954205723,"rho":0.015341883356096136,"breakevenPct":0.42990369974205467}],"put":[{"delta":0.1,"premium":0.35,"strike":17.75431853515749,"iv":0.9665019839688558,"gamma":0.026772516245587838,"theta":-0.019531324957240165,"vega":0.011955792605754549,"rho":-0.002249342212416179,"breakevenPct":28.006955387145858},{"delta":0.15,"premium":0.375,"strike":20.363205475451213,"iv":0.6554926186369849,"gamma":0.05284404300345273,"theta":-0.017347530067332008,"vega":0.015868779520716317,"rho":-0.0032765164328610002,"breakevenPct":17.31869503432798},{"delta":0.2,"premium":0.3969760244424188,"strike":21.586027318464502,"iv":0.5129459234243209,"gamma":0.08531037735492907,"theta":-0.015472374322462743,"vega":0.01875875683634582,"rho":-0.004312186122400292,"breakevenPct":12.351390717592214},{"delta":0.25,"premium":0.42955660755429287,"strike":22.454842868114476,"iv":0.41811104405574323,"gamma":0.11772206421135217,"theta":-0.014149627503667264,"vega":0.02136265170103749,"rho":-0.005356206370006002,"breakevenPct":8.892300887031297},{"delta":0.3,"premium":0.4690576777729225,"strike":23.127051185152816,"iv":0.347013707345959,"gamma":0.14787952404776192,"theta":-0.013021828533492328,"vega":0.023472788897381178,"rho":-0.0064017392131837485,"breakevenPct":6.2751044162155365},{"delta":0.35,"premium":0.520215336219439,"strike":23.468102241462926,"iv":0.3158989262059047,"gamma":0.17424005517971355,"theta":-0.01222239182485008,"vega":0.024751260672561726,"rho":-0.007449819811088376,"breakevenPct":5.075959026914222},{"delta":0.4,"premium":0.5713729946659556,"strike":23.809153297773037,"iv":0.28478414506585037,"gamma":0.20060058631166522,"theta":-0.01142295511620783,"vega":0.026029732447742277,"rho":-0.008497900408993005,"breakevenPct":3.8768136376129063},{"delta":0.45,"premium":0.6509694033290676,"strike":24.097084577769653,"iv":0.2656085126510508,"gamma":0.21551155912423817,"theta":-0.010783802555344153,"vega":0.026585426568697463,"rho":-0.009544114365993683,"breakevenPct":3.015035472841435},{"delta":0.5,"premium":0.7666995294694319,"strike":24.31752291327511,"iv":0.26160252811710283,"gamma":0.2158749480099222,"theta":-0.010348303884605834,"vega":0.02622277359782406,"rho":-0.010587956605723346,"breakevenPct":2.581909477535988},{"delta":0.55,"premium":0.8824296556097964,"strike":24.537961248780565,"iv":0.25759654358315487,"gamma":0.21623833689560626,"theta":-0.009912805213867516,"vega":0.025860120626950655,"rho":-0.01163179884545301,"breakevenPct":2.1487834822305407},{"delta":0.6,"premium":0.9981597817501605,"strike":24.75839958428602,"iv":0.25359055904920697,"gamma":0.21660172578129028,"theta":-0.009477306543129197,"vega":0.02549746765607725,"rho":-0.012675641085182671,"breakevenPct":1.715657486925094},{"delta":0.65,"premium":1.1138899078905249,"strike":24.978837919791477,"iv":0.249584574515259,"gamma":0.21696511466697432,"theta":-0.009041807872390877,"vega":0.025134814685203847,"rho":-0.013719483324912336,"breakevenPct":1.2825314916196464},{"delta":0.7,"premium":1.5751048218029344,"strike":25.47379454926625,"iv":0.29302599580712785,"gamma":0.17881215932914052,"theta":-0.009758071278825994,"vega":0.023441719077568136,"rho":-0.014994176874977424,"breakevenPct":1.1429587281765792},{"delta":0.75,"premium":2.0730083857442354,"strike":25.9979035639413,"iv":0.34150607966457025,"gamma":0.13656897274633123,"theta":-0.01059664570230608,"vega":0.02160733752620545,"rho":-0.016293385608440965,"breakevenPct":1.03455975926757},{"delta":0.8,"premium":3.1153061224489815,"strike":27.06530612244898,"iv":0.4308902040816328,"gamma":0.09563061224489793,"theta":-0.011784897959183676,"vega":0.019102040816326524,"rho":-0.018028542393270158,"breakevenPct":0.9307135470527463},{"delta":0.85,"premium":5.88739837398374,"strike":29.83739837398374,"iv":0.6509813008130081,"gamma":0.052644715447154475,"theta":-0.014953658536585366,"vega":0.015846341463414633,"rho":-0.021139145347123203,"breakevenPct":0.9307135470527463}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":30.61082288729289,"iv":0.7230038575959864,"gamma":0.047457961710500256,"theta":-0.02018023289613105,"vega":0.015886681655433964,"rho":0.002531649859368045,"breakevenPct":28.06958795157349},{"delta":0.2,"premium":0.35,"strike":27.56666901657006,"iv":0.4936041308269349,"gamma":0.08405205548544051,"theta":-0.016714197989367366,"vega":0.019059911867585103,"rho":0.003435096809270784,"breakevenPct":15.477431299152272},{"delta":0.25,"premium":0.35,"strike":26.159005332980144,"iv":0.3644303059007109,"gamma":0.1291671073653387,"theta":-0.01424429127075456,"vega":0.021632117160733398,"rho":0.004324682638140747,"breakevenPct":9.654623921324273},{"delta":0.3,"premium":0.36214652162077227,"strike":25.51413913516911,"iv":0.2993496400139669,"gamma":0.17621231679702032,"theta":-0.0128348112118398,"vega":0.023501403985576146,"rho":0.005201128489601889,"breakevenPct":7.037376036359381},{"delta":0.35,"premium":0.3781922373408243,"strike":24.98403881329588,"iv":0.24522662754424498,"gamma":0.22156393254402953,"theta":-0.011624994501819197,"vega":0.02515246418078706,"rho":0.006077041454850699,"breakevenPct":4.910986765818829},{"delta":0.4,"premium":0.4169683017075823,"strike":24.790158491462087,"iv":0.2284029502674867,"gamma":0.24760929249349473,"theta":-0.011100765272845654,"vega":0.02537151673360429,"rho":0.006964764168174404,"breakevenPct":4.269397283018283},{"delta":0.45,"premium":0.4557443660743402,"strike":24.5962781696283,"iv":0.21157927299072843,"gamma":0.2736546524429599,"theta":-0.010576536043872112,"vega":0.025590569286421515,"rho":0.00785248688149811,"breakevenPct":3.627807800217737},{"delta":0.5,"premium":0.49452043044109817,"strike":24.40239784779451,"iv":0.19475559571397016,"gamma":0.29970001239242505,"theta":-0.01005230681489857,"vega":0.025809621839238746,"rho":0.008740209594821812,"breakevenPct":2.9862183174171912},{"delta":0.55,"premium":0.5332964948078561,"strike":24.20851752596072,"iv":0.17793191843721184,"gamma":0.32574537234189027,"theta":-0.009528077585925027,"vega":0.026028674392055973,"rho":0.009627932308145518,"breakevenPct":2.3446288346166453},{"delta":0.6,"premium":0.5720725591746141,"strike":24.01463720412693,"iv":0.1611082411604536,"gamma":0.35179073229135543,"theta":-0.009003848356951486,"vega":0.026247726944873203,"rho":0.010515655021469221,"breakevenPct":1.7030393518161002},{"delta":0.65,"premium":0.6782255322320818,"strike":23.84119148887372,"iv":0.15723415807336236,"gamma":0.32715662567554665,"theta":-0.008027910560904785,"vega":0.024062718133014825,"rho":0.011476146764639601,"breakevenPct":1.424682610572083},{"delta":0.7,"premium":0.7898805830181921,"strike":23.66941448766432,"iv":0.1544175541014528,"gamma":0.29838397412339634,"theta":-0.007015085711191982,"vega":0.021681390838312553,"rho":0.012442580912503734,"breakevenPct":1.1759878828645762},{"delta":0.75,"premium":0.9015356338043026,"strike":23.49763748645492,"iv":0.15160095012954325,"gamma":0.269611322571246,"theta":-0.006002260861479178,"vega":0.019300063543610274,"rho":0.01340901506036787,"breakevenPct":0.9272931551570688},{"delta":0.8,"premium":1.013190684590413,"strike":23.325860485245517,"iv":0.1487843461576337,"gamma":0.24083867101909556,"theta":-0.0049894360117663725,"vega":0.016918736248907995,"rho":0.014375449208232005,"breakevenPct":0.6785984274495614},{"delta":0.85,"premium":1.1248457353765233,"strike":23.154083484036118,"iv":0.14596774218572411,"gamma":0.21206601946694525,"theta":-0.00397661116205357,"vega":0.014537408954205723,"rho":0.015341883356096136,"breakevenPct":0.42990369974205467}],"put":[{"delta":0.1,"premium":0.35,"strike":17.75431853515749,"iv":0.9665019839688558,"gamma":0.026772516245587838,"theta":-0.019531324957240165,"vega":0.011955792605754549,"rho":-0.002249342212416179,"breakevenPct":28.006955387145858},{"delta":0.15,"premium":0.375,"strike":20.363205475451213,"iv":0.6554926186369849,"gamma":0.05284404300345273,"theta":-0.017347530067332008,"vega":0.015868779520716317,"rho":-0.0032765164328610002,"breakevenPct":17.31869503432798},{"delta":0.2,"premium":0.3969760244424188,"strike":21.586027318464502,"iv":0.5129459234243209,"gamma":0.08531037735492907,"theta":-0.015472374322462743,"vega":0.01875875683634582,"rho":-0.004312186122400292,"breakevenPct":12.351390717592214},{"delta":0.25,"premium":0.42955660755429287,"strike":22.454842868114476,"iv":0.41811104405574323,"gamma":0.11772206421135217,"theta":-0.014149627503667264,"vega":0.02136265170103749,"rho":-0.005356206370006002,"breakevenPct":8.892300887031297},{"delta":0.3,"premium":0.4690576777729225,"strike":23.127051185152816,"iv":0.347013707345959,"gamma":0.14787952404776192,"theta":-0.013021828533492328,"vega":0.023472788897381178,"rho":-0.0064017392131837485,"breakevenPct":6.2751044162155365},{"delta":0.35,"premium":0.520215336219439,"strike":23.468102241462926,"iv":0.3158989262059047,"gamma":0.17424005517971355,"theta":-0.01222239182485008,"vega":0.024751260672561726,"rho":-0.007449819811088376,"breakevenPct":5.075959026914222},{"delta":0.4,"premium":0.5713729946659556,"strike":23.809153297773037,"iv":0.28478414506585037,"gamma":0.20060058631166522,"theta":-0.01142295511620783,"vega":0.026029732447742277,"rho":-0.008497900408993005,"breakevenPct":3.8768136376129063},{"delta":0.45,"premium":0.6509694033290676,"strike":24.097084577769653,"iv":0.2656085126510508,"gamma":0.21551155912423817,"theta":-0.010783802555344153,"vega":0.026585426568697463,"rho":-0.009544114365993683,"breakevenPct":3.015035472841435},{"delta":0.5,"premium":0.7666995294694319,"strike":24.31752291327511,"iv":0.26160252811710283,"gamma":0.2158749480099222,"theta":-0.010348303884605834,"vega":0.02622277359782406,"rho":-0.010587956605723346,"breakevenPct":2.581909477535988},{"delta":0.55,"premium":0.8824296556097964,"strike":24.537961248780565,"iv":0.25759654358315487,"gamma":0.21623833689560626,"theta":-0.009912805213867516,"vega":0.025860120626950655,"rho":-0.01163179884545301,"breakevenPct":2.1487834822305407},{"delta":0.6,"premium":0.9981597817501605,"strike":24.75839958428602,"iv":0.25359055904920697,"gamma":0.21660172578129028,"theta":-0.009477306543129197,"vega":0.02549746765607725,"rho":-0.012675641085182671,"breakevenPct":1.715657486925094},{"delta":0.65,"premium":1.1138899078905249,"strike":24.978837919791477,"iv":0.249584574515259,"gamma":0.21696511466697432,"theta":-0.009041807872390877,"vega":0.025134814685203847,"rho":-0.013719483324912336,"breakevenPct":1.2825314916196464},{"delta":0.7,"premium":1.5751048218029344,"strike":25.47379454926625,"iv":0.29302599580712785,"gamma":0.17881215932914052,"theta":-0.009758071278825994,"vega":0.023441719077568136,"rho":-0.014994176874977424,"breakevenPct":1.1429587281765792},{"delta":0.75,"premium":2.0730083857442354,"strike":25.9979035639413,"iv":0.34150607966457025,"gamma":0.13656897274633123,"theta":-0.01059664570230608,"vega":0.02160733752620545,"rho":-0.016293385608440965,"breakevenPct":1.03455975926757},{"delta":0.8,"premium":3.1153061224489815,"strike":27.06530612244898,"iv":0.4308902040816328,"gamma":0.09563061224489793,"theta":-0.011784897959183676,"vega":0.019102040816326524,"rho":-0.018028542393270158,"breakevenPct":0.9307135470527463},{"delta":0.85,"premium":5.88739837398374,"strike":29.83739837398374,"iv":0.6509813008130081,"gamma":0.052644715447154475,"theta":-0.014953658536585366,"vega":0.015846341463414633,"rho":-0.021139145347123203,"breakevenPct":0.9307135470527463}]}},"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"}}