{"symbol":"PTNT","url":"https://intraalpha.com/companies/PTNT","capturedAt":"2026-10-31T12:50:45.207Z","state":"ready","quote":{"symbol":"PTNT","last_price":24.2717,"prev_close":24.9837,"regular_close":24.4364,"change":-0.712,"change_pct":-2.8499,"regular_change":-0.5473,"regular_change_pct":-2.1906,"extended_change":-0.1647,"extended_change_pct":-0.674,"bid":12.03,"ask":45.6,"bid_size":100,"ask_size":100,"volume":6,"vwap":24.4364,"open":24.4364,"high":24.4364,"low":24.4364,"close":24.4364,"trade_count":4,"last_trade_at":"2026-10-31T04:18:04.865083997Z","last_quote_at":"2026-10-31T00:00:00.155274916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-31T08:50:43.310368676-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000,"net_expense_ratio":0.0035,"portfolio_turnover":null,"dividend_yield":0.0101,"inception_date":"2026-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T12:50:45.614743+00:00"},"optionObservedAt":"2026-10-30T19:55:02.058Z","bars":[{"c":24.2717,"h":24.2717,"l":24.2717,"n":1,"o":24.2717,"t":"2026-10-31T04:15:00Z","v":100,"vw":24.2717}],"history":[{"c":25.593,"h":25.593,"l":25.58,"n":22,"o":25.59,"t":"2026-05-06T04:00:00Z","v":49212,"vw":25.580061},{"c":25.4929,"h":25.4929,"l":25.4929,"n":3,"o":25.4929,"t":"2026-05-07T04:00:00Z","v":52,"vw":25.4929},{"c":25.7504,"h":25.7504,"l":25.7504,"n":1,"o":25.7504,"t":"2026-05-08T04:00:00Z","v":1,"vw":25.7504},{"c":25.7313,"h":25.7313,"l":25.73,"n":18,"o":25.73,"t":"2026-05-11T04:00:00Z","v":505,"vw":25.73},{"c":25.4599,"h":25.4599,"l":25.36,"n":9,"o":25.43,"t":"2026-05-12T04:00:00Z","v":614,"vw":25.39402},{"c":25.5748,"h":25.5748,"l":25.5748,"n":2,"o":25.5748,"t":"2026-05-13T04:00:00Z","v":13,"vw":25.5748},{"c":25.5292,"h":25.5292,"l":25.5292,"n":1,"o":25.5292,"t":"2026-05-14T04:00:00Z","v":2,"vw":25.5292},{"c":25.282,"h":25.282,"l":25.282,"n":1,"o":25.282,"t":"2026-05-15T04:00:00Z","v":15,"vw":25.282},{"c":25.4483,"h":25.4483,"l":25.4483,"n":3,"o":25.4483,"t":"2026-05-18T04:00:00Z","v":3,"vw":25.4483},{"c":25.2998,"h":25.2998,"l":25.2998,"n":3,"o":25.2998,"t":"2026-05-19T04:00:00Z","v":5,"vw":25.2998},{"c":25.2998,"h":25.2998,"l":25.2998,"n":0,"o":25.2998,"t":"2026-05-20T04:00:00Z","v":0,"vw":0},{"c":26.338,"h":26.338,"l":26.338,"n":2,"o":26.338,"t":"2026-05-21T04:00:00Z","v":2,"vw":26.338},{"c":26.8432,"h":26.8432,"l":26.8432,"n":39,"o":26.8432,"t":"2026-05-22T04:00:00Z","v":134,"vw":26.8432},{"c":27.2321,"h":27.2321,"l":27.2321,"n":3,"o":27.2321,"t":"2026-05-26T04:00:00Z","v":15,"vw":27.2321},{"c":26.7984,"h":26.7984,"l":26.7984,"n":4,"o":26.7984,"t":"2026-05-27T04:00:00Z","v":112,"vw":26.7984},{"c":26.9301,"h":26.9901,"l":26.9301,"n":31,"o":26.99,"t":"2026-05-28T04:00:00Z","v":1007,"vw":26.99005},{"c":27.153,"h":27.18,"l":27.153,"n":2,"o":27.18,"t":"2026-05-29T04:00:00Z","v":104,"vw":27.18},{"c":27.7785,"h":27.7785,"l":27.7785,"n":13,"o":27.7785,"t":"2026-06-01T04:00:00Z","v":25,"vw":27.7785},{"c":28.0647,"h":28.0647,"l":28.0647,"n":5,"o":28.0647,"t":"2026-06-02T04:00:00Z","v":23,"vw":28.0647},{"c":27.924,"h":27.924,"l":27.7,"n":4,"o":27.7,"t":"2026-06-03T04:00:00Z","v":8904,"vw":27.7},{"c":27.7505,"h":27.7505,"l":27.7505,"n":52,"o":27.7505,"t":"2026-06-04T04:00:00Z","v":355,"vw":27.7505},{"c":26.6342,"h":26.6342,"l":26.6342,"n":6,"o":26.6342,"t":"2026-06-05T04:00:00Z","v":7,"vw":26.6342},{"c":26.757,"h":26.757,"l":26.757,"n":8,"o":26.757,"t":"2026-06-08T04:00:00Z","v":9,"vw":26.757},{"c":26.4449,"h":26.97,"l":26.4449,"n":5,"o":26.97,"t":"2026-06-09T04:00:00Z","v":206,"vw":26.97},{"c":26.1148,"h":26.1148,"l":26.1148,"n":10,"o":26.1148,"t":"2026-06-10T04:00:00Z","v":190,"vw":26.1148},{"c":26.7063,"h":26.7063,"l":26.7063,"n":5,"o":26.7063,"t":"2026-06-11T04:00:00Z","v":18,"vw":26.7063},{"c":27.0123,"h":27.0123,"l":27.0123,"n":3,"o":27.0123,"t":"2026-06-12T04:00:00Z","v":3,"vw":27.0123},{"c":27.3416,"h":27.3416,"l":27.3416,"n":8,"o":27.3416,"t":"2026-06-15T04:00:00Z","v":53,"vw":27.3416},{"c":27.023,"h":27.023,"l":27.023,"n":2,"o":27.023,"t":"2026-06-16T04:00:00Z","v":2,"vw":27.023},{"c":26.8653,"h":26.8653,"l":26.8653,"n":4,"o":26.8653,"t":"2026-06-17T04:00:00Z","v":78,"vw":26.8653},{"c":27.2576,"h":27.2576,"l":27.2576,"n":8,"o":27.2576,"t":"2026-06-18T04:00:00Z","v":19,"vw":27.2576},{"c":26.7622,"h":26.7622,"l":26.7622,"n":7,"o":26.7622,"t":"2026-06-22T04:00:00Z","v":34,"vw":26.7622},{"c":26.2928,"h":26.2928,"l":26.2928,"n":1,"o":26.2928,"t":"2026-06-23T04:00:00Z","v":1,"vw":26.2928},{"c":26.0614,"h":26.0614,"l":26.0614,"n":7,"o":26.0614,"t":"2026-06-24T04:00:00Z","v":27,"vw":26.0614},{"c":25.943,"h":25.943,"l":25.943,"n":12,"o":25.943,"t":"2026-06-25T04:00:00Z","v":134,"vw":25.943},{"c":26.0875,"h":26.0875,"l":26.0875,"n":47,"o":26.0875,"t":"2026-06-26T04:00:00Z","v":212,"vw":26.0875},{"c":26.2166,"h":26.2166,"l":26.2099,"n":12,"o":26.2099,"t":"2026-06-29T04:00:00Z","v":210,"vw":26.2099},{"c":26.4228,"h":26.4228,"l":26.4228,"n":9,"o":26.4228,"t":"2026-06-30T04:00:00Z","v":109,"vw":26.4228},{"c":26.3555,"h":26.88,"l":26.3555,"n":47,"o":26.88,"t":"2026-07-01T04:00:00Z","v":320,"vw":26.7},{"c":26.0366,"h":26.0366,"l":26.0366,"n":20,"o":26.0366,"t":"2026-07-02T04:00:00Z","v":40,"vw":26.0366},{"c":26.2004,"h":26.2004,"l":26.2004,"n":15,"o":26.2004,"t":"2026-07-06T04:00:00Z","v":18,"vw":26.2004},{"c":25.9864,"h":26.25,"l":25.9864,"n":23,"o":26.25,"t":"2026-07-07T04:00:00Z","v":10042,"vw":26.069405},{"c":25.9334,"h":25.9334,"l":25.9334,"n":24,"o":25.9334,"t":"2026-07-08T04:00:00Z","v":61,"vw":25.9334},{"c":26.2329,"h":26.2329,"l":26.2329,"n":20,"o":26.2329,"t":"2026-07-09T04:00:00Z","v":137,"vw":26.2329},{"c":25.9425,"h":25.9425,"l":25.9425,"n":17,"o":25.9425,"t":"2026-07-10T04:00:00Z","v":20,"vw":25.9425},{"c":25.5418,"h":25.79,"l":25.5418,"n":24,"o":25.79,"t":"2026-07-13T04:00:00Z","v":237,"vw":25.79},{"c":24.9052,"h":24.9052,"l":24.9052,"n":17,"o":24.9052,"t":"2026-07-14T04:00:00Z","v":27,"vw":24.9052},{"c":24.7684,"h":24.7684,"l":24.7684,"n":22,"o":24.7684,"t":"2026-07-15T04:00:00Z","v":52,"vw":24.7684},{"c":24.6167,"h":24.6167,"l":24.5198,"n":27,"o":24.5198,"t":"2026-07-16T04:00:00Z","v":150,"vw":24.5198},{"c":24.1715,"h":24.1715,"l":24.1715,"n":23,"o":24.1715,"t":"2026-07-17T04:00:00Z","v":72,"vw":24.1715},{"c":24.0349,"h":24.0349,"l":24.0349,"n":29,"o":24.0349,"t":"2026-07-20T04:00:00Z","v":205,"vw":24.0349},{"c":24.4397,"h":24.4397,"l":24.4397,"n":16,"o":24.4397,"t":"2026-07-21T04:00:00Z","v":22,"vw":24.4397},{"c":24.2216,"h":24.2216,"l":24.2216,"n":19,"o":24.2216,"t":"2026-07-22T04:00:00Z","v":83,"vw":24.2216},{"c":23.9564,"h":23.9564,"l":23.9564,"n":18,"o":23.9564,"t":"2026-07-23T04:00:00Z","v":27,"vw":23.9564},{"c":23.8964,"h":23.8964,"l":23.8964,"n":22,"o":23.8964,"t":"2026-07-24T04:00:00Z","v":24,"vw":23.8964},{"c":24.2348,"h":24.2348,"l":24.18,"n":21,"o":24.18,"t":"2026-07-27T04:00:00Z","v":227,"vw":24.18},{"c":24.297,"h":24.297,"l":24.297,"n":14,"o":24.297,"t":"2026-07-28T04:00:00Z","v":20,"vw":24.297},{"c":23.9729,"h":23.9729,"l":23.9729,"n":18,"o":23.9729,"t":"2026-07-29T04:00:00Z","v":45,"vw":23.9729},{"c":24.1,"h":24.1,"l":24.1,"n":57,"o":24.1,"t":"2026-07-30T04:00:00Z","v":258,"vw":24.1},{"c":24.1155,"h":24.1155,"l":24.1155,"n":18,"o":24.1155,"t":"2026-07-31T04:00:00Z","v":21,"vw":24.1155},{"c":24.2457,"h":24.2457,"l":24.2457,"n":14,"o":24.2457,"t":"2026-08-03T04:00:00Z","v":16,"vw":24.2457},{"c":24.9273,"h":24.9273,"l":24.9273,"n":18,"o":24.9273,"t":"2026-08-04T04:00:00Z","v":66,"vw":24.9273},{"c":24.8426,"h":24.8426,"l":24.825,"n":16,"o":24.825,"t":"2026-08-05T04:00:00Z","v":121,"vw":24.825},{"c":24.9127,"h":24.9127,"l":24.9127,"n":14,"o":24.9127,"t":"2026-08-06T04:00:00Z","v":16,"vw":24.9127},{"c":25.0808,"h":25.0808,"l":25.0808,"n":20,"o":25.0808,"t":"2026-08-07T04:00:00Z","v":27,"vw":25.0808},{"c":24.8075,"h":24.84,"l":24.8075,"n":19,"o":24.84,"t":"2026-08-10T04:00:00Z","v":312,"vw":24.84},{"c":24.7469,"h":24.7469,"l":24.7469,"n":17,"o":24.7469,"t":"2026-08-11T04:00:00Z","v":19,"vw":24.7469},{"c":24.8411,"h":24.8411,"l":24.8411,"n":16,"o":24.8411,"t":"2026-08-12T04:00:00Z","v":18,"vw":24.8411},{"c":25.0396,"h":25.0396,"l":25.0396,"n":14,"o":25.0396,"t":"2026-08-13T04:00:00Z","v":17,"vw":25.0396},{"c":25.2208,"h":25.2208,"l":25.2208,"n":13,"o":25.2208,"t":"2026-08-14T04:00:00Z","v":15,"vw":25.2208},{"c":24.7746,"h":24.885,"l":24.7746,"n":22,"o":24.885,"t":"2026-08-17T04:00:00Z","v":937,"vw":24.881111},{"c":24.4947,"h":24.64,"l":24.4947,"n":17,"o":24.64,"t":"2026-08-18T04:00:00Z","v":118,"vw":24.64},{"c":24.6776,"h":24.79,"l":24.6776,"n":17,"o":24.79,"t":"2026-08-19T04:00:00Z","v":317,"vw":24.776667},{"c":24.627,"h":24.68,"l":24.627,"n":25,"o":24.64,"t":"2026-08-20T04:00:00Z","v":333,"vw":24.666667},{"c":24.6573,"h":24.6573,"l":24.58,"n":25,"o":24.58,"t":"2026-08-21T04:00:00Z","v":185,"vw":24.58},{"c":24.7026,"h":24.7026,"l":24.6,"n":30,"o":24.6,"t":"2026-08-24T04:00:00Z","v":606,"vw":24.6},{"c":24.9762,"h":24.9762,"l":24.96,"n":21,"o":24.96,"t":"2026-08-25T04:00:00Z","v":246,"vw":24.96},{"c":24.8832,"h":24.944,"l":24.8832,"n":28,"o":24.944,"t":"2026-08-26T04:00:00Z","v":632,"vw":24.934},{"c":24.9074,"h":24.95,"l":24.9074,"n":68,"o":24.95,"t":"2026-08-27T04:00:00Z","v":474,"vw":24.95},{"c":24.7594,"h":24.7594,"l":24.7594,"n":17,"o":24.7594,"t":"2026-08-28T04:00:00Z","v":20,"vw":24.7594},{"c":24.6829,"h":24.75,"l":24.6829,"n":25,"o":24.7,"t":"2026-08-31T04:00:00Z","v":365,"vw":24.733333},{"c":24.2516,"h":24.33,"l":24.2516,"n":25,"o":24.33,"t":"2026-09-01T04:00:00Z","v":149,"vw":24.33},{"c":24.4488,"h":24.4488,"l":24.4488,"n":17,"o":24.4488,"t":"2026-09-02T04:00:00Z","v":20,"vw":24.4488},{"c":24.5101,"h":24.5101,"l":24.5101,"n":15,"o":24.5101,"t":"2026-09-03T04:00:00Z","v":17,"vw":24.5101},{"c":24.3289,"h":24.3289,"l":24.3289,"n":17,"o":24.3289,"t":"2026-09-04T04:00:00Z","v":28,"vw":24.3289},{"c":24.3035,"h":24.3035,"l":24.3035,"n":24,"o":24.3035,"t":"2026-09-08T04:00:00Z","v":188,"vw":24.3035},{"c":24.281,"h":24.281,"l":24.281,"n":37,"o":24.281,"t":"2026-09-09T04:00:00Z","v":43,"vw":24.281},{"c":24.1481,"h":24.1481,"l":24.1481,"n":17,"o":24.1481,"t":"2026-09-10T04:00:00Z","v":19,"vw":24.1481},{"c":24.456,"h":24.456,"l":24.456,"n":22,"o":24.456,"t":"2026-09-11T04:00:00Z","v":49,"vw":24.456},{"c":24.271,"h":24.271,"l":24.271,"n":16,"o":24.271,"t":"2026-09-14T04:00:00Z","v":21,"vw":24.271},{"c":23.962,"h":23.962,"l":23.962,"n":21,"o":23.962,"t":"2026-09-15T04:00:00Z","v":32,"vw":23.962},{"c":23.8456,"h":23.8456,"l":23.8456,"n":17,"o":23.8456,"t":"2026-09-16T04:00:00Z","v":19,"vw":23.8456},{"c":24.0161,"h":24.0161,"l":24.0161,"n":18,"o":24.0161,"t":"2026-09-17T04:00:00Z","v":26,"vw":24.0161},{"c":23.8301,"h":23.8301,"l":23.8301,"n":18,"o":23.8301,"t":"2026-09-18T04:00:00Z","v":24,"vw":23.8301},{"c":24.5716,"h":24.5716,"l":24.48,"n":25,"o":24.48,"t":"2026-09-21T04:00:00Z","v":277,"vw":24.495},{"c":24.723,"h":24.723,"l":24.67,"n":17,"o":24.67,"t":"2026-09-22T04:00:00Z","v":118,"vw":24.67},{"c":24.5192,"h":24.5192,"l":24.5192,"n":27,"o":24.5192,"t":"2026-09-23T04:00:00Z","v":136,"vw":24.5192},{"c":24.4049,"h":24.4049,"l":24.35,"n":20,"o":24.35,"t":"2026-09-24T04:00:00Z","v":154,"vw":24.35},{"c":24.5635,"h":24.5635,"l":24.5635,"n":17,"o":24.5635,"t":"2026-09-25T04:00:00Z","v":19,"vw":24.5635},{"c":24.1123,"h":24.1123,"l":24.1123,"n":19,"o":24.1123,"t":"2026-09-28T04:00:00Z","v":100,"vw":24.1123},{"c":24.1238,"h":24.1238,"l":24.1238,"n":16,"o":24.1238,"t":"2026-09-29T04:00:00Z","v":18,"vw":24.1238},{"c":24.2004,"h":24.2004,"l":24.2004,"n":14,"o":24.2004,"t":"2026-09-30T04:00:00Z","v":16,"vw":24.2004},{"c":24.4242,"h":24.4242,"l":24.4242,"n":21,"o":24.4242,"t":"2026-10-01T04:00:00Z","v":75,"vw":24.4242},{"c":24.5544,"h":24.5544,"l":24.5544,"n":19,"o":24.5544,"t":"2026-10-02T04:00:00Z","v":23,"vw":24.5544},{"c":24.6184,"h":24.6184,"l":24.6184,"n":14,"o":24.6184,"t":"2026-10-05T04:00:00Z","v":16,"vw":24.6184},{"c":24.7133,"h":24.76,"l":24.7133,"n":18,"o":24.76,"t":"2026-10-06T04:00:00Z","v":119,"vw":24.76},{"c":24.6119,"h":24.6119,"l":24.6119,"n":16,"o":24.6119,"t":"2026-10-07T04:00:00Z","v":18,"vw":24.6119},{"c":24.6246,"h":24.6246,"l":24.6246,"n":20,"o":24.6246,"t":"2026-10-08T04:00:00Z","v":42,"vw":24.6246},{"c":24.6589,"h":24.7,"l":24.43,"n":11,"o":24.43,"t":"2026-10-09T04:00:00Z","v":957,"vw":24.544865},{"c":24.5019,"h":24.5019,"l":24.5019,"n":7,"o":24.5019,"t":"2026-10-12T04:00:00Z","v":11,"vw":24.5019},{"c":24.371,"h":24.371,"l":24.371,"n":14,"o":24.371,"t":"2026-10-13T04:00:00Z","v":17,"vw":24.371},{"c":24.0064,"h":24.0064,"l":24.0064,"n":8,"o":24.0064,"t":"2026-10-14T04:00:00Z","v":30,"vw":24.0064},{"c":24.42,"h":24.42,"l":24.42,"n":9,"o":24.42,"t":"2026-10-15T04:00:00Z","v":11,"vw":24.42},{"c":24.0641,"h":24.0641,"l":24.0641,"n":8,"o":24.0641,"t":"2026-10-16T04:00:00Z","v":10,"vw":24.0641},{"c":24.15,"h":24.15,"l":24.15,"n":13,"o":24.15,"t":"2026-10-19T04:00:00Z","v":96,"vw":24.15},{"c":24.398,"h":24.398,"l":24.398,"n":11,"o":24.398,"t":"2026-10-20T04:00:00Z","v":23,"vw":24.398},{"c":24.5305,"h":24.5305,"l":24.5305,"n":9,"o":24.5305,"t":"2026-10-21T04:00:00Z","v":11,"vw":24.5305},{"c":24.2705,"h":24.2705,"l":24.2705,"n":8,"o":24.2705,"t":"2026-10-22T04:00:00Z","v":20,"vw":24.2705},{"c":24.1496,"h":24.1496,"l":24.1496,"n":10,"o":24.1496,"t":"2026-10-23T04:00:00Z","v":12,"vw":24.1496},{"c":24.3934,"h":24.3934,"l":24.3934,"n":6,"o":24.3934,"t":"2026-10-26T04:00:00Z","v":17,"vw":24.3934},{"c":24.598,"h":24.598,"l":24.598,"n":5,"o":24.598,"t":"2026-10-27T04:00:00Z","v":7,"vw":24.598},{"c":24.7238,"h":24.7238,"l":24.7238,"n":10,"o":24.7238,"t":"2026-10-28T04:00:00Z","v":15,"vw":24.7238},{"c":24.9837,"h":24.9837,"l":24.9837,"n":29,"o":24.9837,"t":"2026-10-29T04:00:00Z","v":691,"vw":24.9837},{"c":24.4364,"h":24.4364,"l":24.4364,"n":4,"o":24.4364,"t":"2026-10-30T04:00:00Z","v":6,"vw":24.4364}],"volatilityBars":[{"c":24.67,"h":24.7,"l":24.43,"n":6,"o":24.43,"t":"2026-10-09T13:30:00Z","v":950,"vw":24.544865},{"c":24.2717,"h":24.2717,"l":24.2717,"n":1,"o":24.2717,"t":"2026-10-31T04:15:00Z","v":100,"vw":24.2717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":31.90496031255799,"iv":0.9942807098968164,"gamma":0.040959785145586736,"theta":-0.03304069386075869,"vega":0.01335825238801039,"rho":0.0017745540452093653,"breakevenPct":33.097229747228205},{"delta":0.2,"premium":0.4,"strike":28.189513515589134,"iv":0.6745693126908878,"gamma":0.07270189928864848,"theta":-0.02710403306542992,"vega":0.01603476258569305,"rho":0.002426150073540707,"breakevenPct":17.789497709633576},{"delta":0.25,"premium":0.4,"strike":26.577208333634104,"iv":0.5014609074455716,"gamma":0.11252380042242435,"theta":-0.0229727563292937,"vega":0.01816508508108984,"rho":0.003071220087850539,"breakevenPct":11.146760769266686},{"delta":0.3,"premium":0.42279456531275766,"strike":25.772054346872423,"iv":0.4122132467795766,"gamma":0.14842566167587717,"theta":-0.02075469339370323,"vega":0.019756341223974048,"rho":0.003706709905328354,"breakevenPct":7.923420741790566},{"delta":0.35,"premium":0.46907095794339476,"strike":25.309290420566054,"iv":0.3691813193945169,"gamma":0.17678442410524384,"theta":-0.01993750802116714,"vega":0.021026144723678763,"rho":0.004335176179018224,"breakevenPct":6.207481876050905},{"delta":0.4,"premium":0.5258871086790042,"strike":24.920347357910757,"iv":0.33634086422661347,"gamma":0.19897695975435037,"theta":-0.01923272301678649,"vega":0.021892759673154884,"rho":0.004964129821251815,"breakevenPct":4.8391108434504435},{"delta":0.45,"premium":0.6039437087105793,"strike":24.68017320396745,"iv":0.32403896855160996,"gamma":0.20874288883724432,"theta":-0.018754455006142833,"vega":0.02194684117807271,"rho":0.005594065642273405,"breakevenPct":4.171182540481417},{"delta":0.5,"premium":0.6820003087421544,"strike":24.43999905002414,"iv":0.31173707287660646,"gamma":0.21850881792013827,"theta":-0.018276186995499176,"vega":0.022000922682990542,"rho":0.006224001463294994,"breakevenPct":3.503254237512391},{"delta":0.55,"premium":0.7600569087737297,"strike":24.19982489608083,"iv":0.2994351772016029,"gamma":0.22827474700303224,"theta":-0.01779791898485552,"vega":0.02205500418790837,"rho":0.006853937284316585,"breakevenPct":2.8353259345433646},{"delta":0.6,"premium":0.8682314410480348,"strike":23.94759825327511,"iv":0.29372227074235807,"gamma":0.23178864628820964,"theta":-0.017462882096069866,"vega":0.02188515283842795,"rho":0.007470159470705598,"breakevenPct":2.2418277019044575},{"delta":0.65,"premium":1.1255614472863382,"strike":23.635683094198377,"iv":0.32064054897068,"gamma":0.20434011228945725,"theta":-0.017837180286961945,"vega":0.02060630068621335,"rho":0.008018466514152335,"breakevenPct":2.0169355318527997},{"delta":0.7,"premium":1.3828914535246408,"strike":23.323767935121648,"iv":0.34755882719900183,"gamma":0.17689157829070495,"theta":-0.018211478477854023,"vega":0.019327448533998752,"rho":0.008566773557599073,"breakevenPct":1.7920433618011424},{"delta":0.75,"premium":1.6402214597629443,"strike":23.011852776044915,"iv":0.37447710542732376,"gamma":0.1494430442919526,"theta":-0.0185857766687461,"vega":0.018048596381784153,"rho":0.00911508060104581,"breakevenPct":1.5671511917494847},{"delta":0.8,"premium":2.289090909090909,"strike":22.327272727272728,"iv":0.45420909090909095,"gamma":0.11086181818181817,"theta":-0.01954181818181818,"vega":0.01578,"rho":0.009455421124461525,"breakevenPct":1.4200226451531524},{"delta":0.85,"premium":3.254924242424242,"strike":21.32828282828283,"iv":0.5742479797979797,"gamma":0.07265000000000002,"theta":-0.02067171717171717,"vega":0.013222222222222224,"rho":0.00961921666550165,"breakevenPct":1.2834167804771464},{"delta":0.9,"premium":5.172516556291395,"strike":19.377483443708606,"iv":0.8174410596026497,"gamma":0.03819006622516551,"theta":-0.022009271523178813,"vega":0.009977483443708603,"rho":0.009252207151138137,"breakevenPct":1.1466028337528955}],"put":[{"delta":0.1,"premium":0.4,"strike":17.233055770037698,"iv":1.2938550751579894,"gamma":0.023784118422756125,"theta":-0.03155661475311313,"vega":0.010051040608493952,"rho":-0.0015969793762746786,"breakevenPct":30.647396885930124},{"delta":0.15,"premium":0.4,"strike":20.249724997142927,"iv":0.8261106772447115,"gamma":0.04973946350492052,"theta":-0.026500516377926102,"vega":0.013344483512027992,"rho":-0.0022959666128603688,"breakevenPct":18.218645594898877},{"delta":0.2,"premium":0.41854512889544054,"strike":21.741805155817623,"iv":0.6151549200234606,"gamma":0.08030835003280237,"theta":-0.023422015957452885,"vega":0.01600600858206715,"rho":-0.0030092530361525813,"breakevenPct":12.147645089045337},{"delta":0.25,"premium":0.4401427942193285,"strike":22.60571176877314,"iv":0.4944029494705988,"gamma":0.11479173864414302,"theta":-0.020998772320234498,"vega":0.01811598786935637,"rho":-0.003727538555273377,"breakevenPct":8.67731154161508},{"delta":0.3,"premium":0.4593424970784123,"strike":23.186849941568244,"iv":0.4101100687628155,"gamma":0.15215334596344435,"theta":-0.01874637978155966,"vega":0.0197140695968761,"rho":-0.0044468139647608354,"breakevenPct":6.362111246884912},{"delta":0.35,"premium":0.478444354918363,"strike":23.56888709836726,"iv":0.35250196550196555,"gamma":0.19130966147889306,"theta":-0.016718465480636623,"vega":0.020894316596424427,"rho":-0.005167452213614297,"breakevenPct":4.8668089031716},{"delta":0.4,"premium":0.4975462127583138,"strike":23.950924255166274,"iv":0.29489386224111547,"gamma":0.23046597699434182,"theta":-0.014690551179713579,"vega":0.022074563595972756,"rho":-0.005888090462467759,"breakevenPct":3.3715065594582865},{"delta":0.45,"premium":0.5221941044071058,"strike":24.098640464031583,"iv":0.27023218446960035,"gamma":0.24853659232685113,"theta":-0.01315462321984949,"vega":0.021355557735798374,"rho":-0.006585609540245301,"breakevenPct":2.8671443180252396},{"delta":0.5,"premium":0.54765943534544,"strike":24.2118197126464,"iv":0.2504265359927545,"gamma":0.2634993506986679,"theta":-0.011691209957688579,"vega":0.02035661778906327,"rho":-0.007279721044352994,"breakevenPct":2.508838411823256},{"delta":0.55,"premium":0.5731247662837744,"strike":24.32499896126122,"iv":0.23062088751590862,"gamma":0.27846210907048474,"theta":-0.010227796695527668,"vega":0.019357677842328166,"rho":-0.007973832548460687,"breakevenPct":2.1505325056212716},{"delta":0.6,"premium":0.5985900972221087,"strike":24.43817820987604,"iv":0.2108152390390628,"gamma":0.2934248674423015,"theta":-0.00876438343336676,"vega":0.01835873789559306,"rho":-0.008667944052568379,"breakevenPct":1.7922265994192883},{"delta":0.65,"premium":0.6240554281604429,"strike":24.55135745849086,"iv":0.19100959056221692,"gamma":0.30838762581411827,"theta":-0.007300970171205848,"vega":0.017359797948857954,"rho":-0.009362055556676071,"breakevenPct":1.4339206932173043},{"delta":0.7,"premium":0.6495207590987772,"strike":24.664536707105675,"iv":0.1712039420853711,"gamma":0.3233503841859351,"theta":-0.005837556909044939,"vega":0.01636085800212285,"rho":-0.010056167060783763,"breakevenPct":1.0756147870153208},{"delta":0.75,"premium":0.6749860900371115,"strike":24.777715955720495,"iv":0.15139829360852522,"gamma":0.33831314255775186,"theta":-0.004374143646884026,"vega":0.015361918055387745,"rho":-0.010750278564891457,"breakevenPct":0.7173088808133365},{"delta":0.8,"premium":0.7004514209754458,"strike":24.890895204335315,"iv":0.13159264513167934,"gamma":0.3532759009295687,"theta":-0.0029107303847231147,"vega":0.01436297810865264,"rho":-0.011444390068999149,"breakevenPct":0.35900297461135233}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":31.90496031255799,"iv":0.9942807098968164,"gamma":0.040959785145586736,"theta":-0.03304069386075869,"vega":0.01335825238801039,"rho":0.0017745540452093653,"breakevenPct":33.097229747228205},{"delta":0.2,"premium":0.4,"strike":28.189513515589134,"iv":0.6745693126908878,"gamma":0.07270189928864848,"theta":-0.02710403306542992,"vega":0.01603476258569305,"rho":0.002426150073540707,"breakevenPct":17.789497709633576},{"delta":0.25,"premium":0.4,"strike":26.577208333634104,"iv":0.5014609074455716,"gamma":0.11252380042242435,"theta":-0.0229727563292937,"vega":0.01816508508108984,"rho":0.003071220087850539,"breakevenPct":11.146760769266686},{"delta":0.3,"premium":0.42279456531275766,"strike":25.772054346872423,"iv":0.4122132467795766,"gamma":0.14842566167587717,"theta":-0.02075469339370323,"vega":0.019756341223974048,"rho":0.003706709905328354,"breakevenPct":7.923420741790566},{"delta":0.35,"premium":0.46907095794339476,"strike":25.309290420566054,"iv":0.3691813193945169,"gamma":0.17678442410524384,"theta":-0.01993750802116714,"vega":0.021026144723678763,"rho":0.004335176179018224,"breakevenPct":6.207481876050905},{"delta":0.4,"premium":0.5258871086790042,"strike":24.920347357910757,"iv":0.33634086422661347,"gamma":0.19897695975435037,"theta":-0.01923272301678649,"vega":0.021892759673154884,"rho":0.004964129821251815,"breakevenPct":4.8391108434504435},{"delta":0.45,"premium":0.6039437087105793,"strike":24.68017320396745,"iv":0.32403896855160996,"gamma":0.20874288883724432,"theta":-0.018754455006142833,"vega":0.02194684117807271,"rho":0.005594065642273405,"breakevenPct":4.171182540481417},{"delta":0.5,"premium":0.6820003087421544,"strike":24.43999905002414,"iv":0.31173707287660646,"gamma":0.21850881792013827,"theta":-0.018276186995499176,"vega":0.022000922682990542,"rho":0.006224001463294994,"breakevenPct":3.503254237512391},{"delta":0.55,"premium":0.7600569087737297,"strike":24.19982489608083,"iv":0.2994351772016029,"gamma":0.22827474700303224,"theta":-0.01779791898485552,"vega":0.02205500418790837,"rho":0.006853937284316585,"breakevenPct":2.8353259345433646},{"delta":0.6,"premium":0.8682314410480348,"strike":23.94759825327511,"iv":0.29372227074235807,"gamma":0.23178864628820964,"theta":-0.017462882096069866,"vega":0.02188515283842795,"rho":0.007470159470705598,"breakevenPct":2.2418277019044575},{"delta":0.65,"premium":1.1255614472863382,"strike":23.635683094198377,"iv":0.32064054897068,"gamma":0.20434011228945725,"theta":-0.017837180286961945,"vega":0.02060630068621335,"rho":0.008018466514152335,"breakevenPct":2.0169355318527997},{"delta":0.7,"premium":1.3828914535246408,"strike":23.323767935121648,"iv":0.34755882719900183,"gamma":0.17689157829070495,"theta":-0.018211478477854023,"vega":0.019327448533998752,"rho":0.008566773557599073,"breakevenPct":1.7920433618011424},{"delta":0.75,"premium":1.6402214597629443,"strike":23.011852776044915,"iv":0.37447710542732376,"gamma":0.1494430442919526,"theta":-0.0185857766687461,"vega":0.018048596381784153,"rho":0.00911508060104581,"breakevenPct":1.5671511917494847},{"delta":0.8,"premium":2.289090909090909,"strike":22.327272727272728,"iv":0.45420909090909095,"gamma":0.11086181818181817,"theta":-0.01954181818181818,"vega":0.01578,"rho":0.009455421124461525,"breakevenPct":1.4200226451531524},{"delta":0.85,"premium":3.254924242424242,"strike":21.32828282828283,"iv":0.5742479797979797,"gamma":0.07265000000000002,"theta":-0.02067171717171717,"vega":0.013222222222222224,"rho":0.00961921666550165,"breakevenPct":1.2834167804771464},{"delta":0.9,"premium":5.172516556291395,"strike":19.377483443708606,"iv":0.8174410596026497,"gamma":0.03819006622516551,"theta":-0.022009271523178813,"vega":0.009977483443708603,"rho":0.009252207151138137,"breakevenPct":1.1466028337528955}],"put":[{"delta":0.1,"premium":0.4,"strike":17.233055770037698,"iv":1.2938550751579894,"gamma":0.023784118422756125,"theta":-0.03155661475311313,"vega":0.010051040608493952,"rho":-0.0015969793762746786,"breakevenPct":30.647396885930124},{"delta":0.15,"premium":0.4,"strike":20.249724997142927,"iv":0.8261106772447115,"gamma":0.04973946350492052,"theta":-0.026500516377926102,"vega":0.013344483512027992,"rho":-0.0022959666128603688,"breakevenPct":18.218645594898877},{"delta":0.2,"premium":0.41854512889544054,"strike":21.741805155817623,"iv":0.6151549200234606,"gamma":0.08030835003280237,"theta":-0.023422015957452885,"vega":0.01600600858206715,"rho":-0.0030092530361525813,"breakevenPct":12.147645089045337},{"delta":0.25,"premium":0.4401427942193285,"strike":22.60571176877314,"iv":0.4944029494705988,"gamma":0.11479173864414302,"theta":-0.020998772320234498,"vega":0.01811598786935637,"rho":-0.003727538555273377,"breakevenPct":8.67731154161508},{"delta":0.3,"premium":0.4593424970784123,"strike":23.186849941568244,"iv":0.4101100687628155,"gamma":0.15215334596344435,"theta":-0.01874637978155966,"vega":0.0197140695968761,"rho":-0.0044468139647608354,"breakevenPct":6.362111246884912},{"delta":0.35,"premium":0.478444354918363,"strike":23.56888709836726,"iv":0.35250196550196555,"gamma":0.19130966147889306,"theta":-0.016718465480636623,"vega":0.020894316596424427,"rho":-0.005167452213614297,"breakevenPct":4.8668089031716},{"delta":0.4,"premium":0.4975462127583138,"strike":23.950924255166274,"iv":0.29489386224111547,"gamma":0.23046597699434182,"theta":-0.014690551179713579,"vega":0.022074563595972756,"rho":-0.005888090462467759,"breakevenPct":3.3715065594582865},{"delta":0.45,"premium":0.5221941044071058,"strike":24.098640464031583,"iv":0.27023218446960035,"gamma":0.24853659232685113,"theta":-0.01315462321984949,"vega":0.021355557735798374,"rho":-0.006585609540245301,"breakevenPct":2.8671443180252396},{"delta":0.5,"premium":0.54765943534544,"strike":24.2118197126464,"iv":0.2504265359927545,"gamma":0.2634993506986679,"theta":-0.011691209957688579,"vega":0.02035661778906327,"rho":-0.007279721044352994,"breakevenPct":2.508838411823256},{"delta":0.55,"premium":0.5731247662837744,"strike":24.32499896126122,"iv":0.23062088751590862,"gamma":0.27846210907048474,"theta":-0.010227796695527668,"vega":0.019357677842328166,"rho":-0.007973832548460687,"breakevenPct":2.1505325056212716},{"delta":0.6,"premium":0.5985900972221087,"strike":24.43817820987604,"iv":0.2108152390390628,"gamma":0.2934248674423015,"theta":-0.00876438343336676,"vega":0.01835873789559306,"rho":-0.008667944052568379,"breakevenPct":1.7922265994192883},{"delta":0.65,"premium":0.6240554281604429,"strike":24.55135745849086,"iv":0.19100959056221692,"gamma":0.30838762581411827,"theta":-0.007300970171205848,"vega":0.017359797948857954,"rho":-0.009362055556676071,"breakevenPct":1.4339206932173043},{"delta":0.7,"premium":0.6495207590987772,"strike":24.664536707105675,"iv":0.1712039420853711,"gamma":0.3233503841859351,"theta":-0.005837556909044939,"vega":0.01636085800212285,"rho":-0.010056167060783763,"breakevenPct":1.0756147870153208},{"delta":0.75,"premium":0.6749860900371115,"strike":24.777715955720495,"iv":0.15139829360852522,"gamma":0.33831314255775186,"theta":-0.004374143646884026,"vega":0.015361918055387745,"rho":-0.010750278564891457,"breakevenPct":0.7173088808133365},{"delta":0.8,"premium":0.7004514209754458,"strike":24.890895204335315,"iv":0.13159264513167934,"gamma":0.3532759009295687,"theta":-0.0029107303847231147,"vega":0.01436297810865264,"rho":-0.011444390068999149,"breakevenPct":0.35900297461135233}]}},"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"}}