{"symbol":"TSYW","url":"https://intraalpha.com/companies/TSYW","capturedAt":"2026-10-27T12:48:30.428Z","state":"ready","quote":{"symbol":"TSYW","last_price":39.9492,"prev_close":39.8599,"regular_close":39.9492,"change":0.0893,"change_pct":0.224,"regular_change":0.0893,"regular_change_pct":0.224,"extended_change":0,"extended_change_pct":0,"bid":36.22,"ask":44.5,"bid_size":100,"ask_size":100,"volume":427,"vwap":40.07,"open":40.07,"high":40.07,"low":39.9492,"close":39.9492,"trade_count":54,"last_trade_at":"2026-10-27T00:00:07.599317207Z","last_quote_at":"2026-10-27T11:00:16.813939186Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:48:19.180545191-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-27T12:48:29.997656+00:00"},"optionObservedAt":"2026-10-26T19:49:50.009Z","bars":[{"c":39.195,"h":39.195,"l":39.195,"n":1,"o":39.195,"t":"2026-10-20T13:40:00Z","v":200,"vw":39.195},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-22T13:45:00Z","v":200,"vw":39.7},{"c":40.0844,"h":40.0844,"l":40.0844,"n":3,"o":40.0844,"t":"2026-10-22T17:10:00Z","v":999,"vw":40.0844},{"c":40.13,"h":40.13,"l":40.12,"n":14,"o":40.12,"t":"2026-10-22T17:20:00Z","v":2492,"vw":40.128796},{"c":40.13,"h":40.13,"l":40.13,"n":10,"o":40.13,"t":"2026-10-22T17:25:00Z","v":1346,"vw":40.13},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-23T19:35:00Z","v":100,"vw":39.92},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-23T19:40:00Z","v":116,"vw":39.94},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-26T13:30:00Z","v":118,"vw":40.07}],"history":[{"c":49.5932,"h":50.01,"l":49.5932,"n":246,"o":50.01,"t":"2025-11-13T05:00:00Z","v":9458,"vw":49.841571},{"c":49.32,"h":49.99,"l":48.94,"n":311,"o":49.99,"t":"2025-11-14T05:00:00Z","v":27290,"vw":49.379885},{"c":49.4,"h":49.52,"l":49.2832,"n":144,"o":49.38,"t":"2025-11-17T05:00:00Z","v":4806,"vw":49.392509},{"c":49.36,"h":49.6092,"l":49.21,"n":156,"o":49.5,"t":"2025-11-18T05:00:00Z","v":10547,"vw":49.405743},{"c":49.1987,"h":49.5,"l":49.1987,"n":114,"o":49.23,"t":"2025-11-19T05:00:00Z","v":7959,"vw":49.363239},{"c":49.4592,"h":49.58,"l":49.285,"n":185,"o":49.37,"t":"2025-11-20T05:00:00Z","v":3535,"vw":49.406706},{"c":49.608,"h":49.883,"l":49.4,"n":157,"o":49.695,"t":"2025-11-21T05:00:00Z","v":11144,"vw":49.546538},{"c":49.7538,"h":49.89,"l":49.53,"n":162,"o":49.89,"t":"2025-11-24T05:00:00Z","v":5189,"vw":49.735786},{"c":49.9351,"h":50.15,"l":49.9351,"n":143,"o":50.08,"t":"2025-11-25T05:00:00Z","v":4243,"vw":50.076856},{"c":50.1607,"h":50.1607,"l":49.7384,"n":154,"o":50.02,"t":"2025-11-26T05:00:00Z","v":4208,"vw":49.964532},{"c":49.9334,"h":50.05,"l":49.75,"n":191,"o":49.86,"t":"2025-11-28T05:00:00Z","v":10632,"vw":49.897015},{"c":48.9752,"h":49.16,"l":48.85,"n":195,"o":49.16,"t":"2025-12-01T05:00:00Z","v":8278,"vw":48.998288},{"c":49.0401,"h":49.1282,"l":48.74,"n":158,"o":48.7824,"t":"2025-12-02T05:00:00Z","v":5462,"vw":48.884235},{"c":49.2286,"h":49.29,"l":49.0195,"n":176,"o":49.07,"t":"2025-12-03T05:00:00Z","v":14135,"vw":49.175},{"c":48.8898,"h":49.14,"l":48.78,"n":156,"o":49.12,"t":"2025-12-04T05:00:00Z","v":10886,"vw":49.063479},{"c":48.5866,"h":48.87,"l":48.5363,"n":195,"o":48.65,"t":"2025-12-05T05:00:00Z","v":4710,"vw":48.648777},{"c":48.2329,"h":48.47,"l":47.97,"n":144,"o":48.47,"t":"2025-12-08T05:00:00Z","v":2793,"vw":48.146894},{"c":48.237,"h":48.38,"l":48.2282,"n":108,"o":48.2282,"t":"2025-12-09T05:00:00Z","v":1352,"vw":48.283143},{"c":48.4582,"h":48.55,"l":48.3,"n":88,"o":48.5,"t":"2025-12-10T05:00:00Z","v":1683,"vw":48.450298},{"c":48.4172,"h":48.839,"l":48.351,"n":101,"o":48.83,"t":"2025-12-11T05:00:00Z","v":4417,"vw":48.605102},{"c":47.8048,"h":47.93,"l":47.74,"n":157,"o":47.8408,"t":"2025-12-12T05:00:00Z","v":8363,"vw":47.797219},{"c":47.7987,"h":48.09,"l":47.7953,"n":114,"o":48.03,"t":"2025-12-15T05:00:00Z","v":3717,"vw":47.971998},{"c":48.041,"h":48.13,"l":47.7,"n":102,"o":47.7,"t":"2025-12-16T05:00:00Z","v":7129,"vw":47.991071},{"c":47.97,"h":48.1,"l":47.8701,"n":119,"o":47.96,"t":"2025-12-17T05:00:00Z","v":6343,"vw":47.920763},{"c":48.2484,"h":48.32,"l":47.81,"n":87,"o":48.2,"t":"2025-12-18T05:00:00Z","v":3156,"vw":48.200731},{"c":48.0313,"h":48.08,"l":48.0216,"n":115,"o":48.05,"t":"2025-12-19T05:00:00Z","v":3909,"vw":48.059563},{"c":47.75,"h":47.831,"l":47.68,"n":92,"o":47.831,"t":"2025-12-22T05:00:00Z","v":1014,"vw":47.774137},{"c":47.8602,"h":47.95,"l":47.58,"n":105,"o":47.69,"t":"2025-12-23T05:00:00Z","v":2444,"vw":47.776363},{"c":48.23,"h":48.299,"l":47.87,"n":80,"o":47.87,"t":"2025-12-24T05:00:00Z","v":4599,"vw":48.115776},{"c":47.9911,"h":48.44,"l":47.87,"n":127,"o":48.44,"t":"2025-12-26T05:00:00Z","v":7440,"vw":47.999294},{"c":48.0251,"h":48.08,"l":47.92,"n":114,"o":48.03,"t":"2025-12-29T05:00:00Z","v":4255,"vw":47.962153},{"c":47.92,"h":48.09,"l":47.9,"n":83,"o":47.9,"t":"2025-12-30T05:00:00Z","v":1835,"vw":47.999592},{"c":47.5592,"h":47.91,"l":47.5592,"n":98,"o":47.91,"t":"2025-12-31T05:00:00Z","v":2887,"vw":47.747503},{"c":47.425,"h":47.61,"l":47.3591,"n":143,"o":47.5,"t":"2026-01-02T05:00:00Z","v":13013,"vw":47.519984},{"c":47.5361,"h":47.55,"l":47.44,"n":69,"o":47.44,"t":"2026-01-05T05:00:00Z","v":1082,"vw":47.497508},{"c":47.4243,"h":47.4243,"l":47.25,"n":79,"o":47.3,"t":"2026-01-06T05:00:00Z","v":36372,"vw":47.250596},{"c":47.7944,"h":47.7944,"l":47.75,"n":69,"o":47.75,"t":"2026-01-07T05:00:00Z","v":1359,"vw":47.75},{"c":47.37,"h":47.53,"l":47.37,"n":83,"o":47.5,"t":"2026-01-08T05:00:00Z","v":1934,"vw":47.438105},{"c":47.73,"h":47.81,"l":47.34,"n":73,"o":47.35,"t":"2026-01-09T05:00:00Z","v":1788,"vw":47.591741},{"c":47.5105,"h":47.5105,"l":47.5105,"n":76,"o":47.5105,"t":"2026-01-12T05:00:00Z","v":691,"vw":47.5105},{"c":47.7299,"h":47.7299,"l":47.43,"n":73,"o":47.615,"t":"2026-01-13T05:00:00Z","v":1564,"vw":47.619628},{"c":47.89,"h":47.89,"l":47.65,"n":67,"o":47.71,"t":"2026-01-14T05:00:00Z","v":2812,"vw":47.744797},{"c":47.9952,"h":48.09,"l":47.9952,"n":55,"o":48.09,"t":"2026-01-15T05:00:00Z","v":34505,"vw":48.089765},{"c":47.51,"h":48,"l":47.51,"n":80,"o":48,"t":"2026-01-16T05:00:00Z","v":1159,"vw":47.7776},{"c":46.69,"h":46.88,"l":46.6,"n":110,"o":46.6,"t":"2026-01-20T05:00:00Z","v":4216,"vw":46.770649},{"c":47,"h":47,"l":46.69,"n":77,"o":46.69,"t":"2026-01-21T05:00:00Z","v":1054,"vw":46.848727},{"c":47.29,"h":47.29,"l":47,"n":55,"o":47.02,"t":"2026-01-22T05:00:00Z","v":2054,"vw":47.071161},{"c":47.5296,"h":47.56,"l":47.25,"n":73,"o":47.45,"t":"2026-01-23T05:00:00Z","v":3248,"vw":47.386631},{"c":47.6846,"h":47.75,"l":47.62,"n":59,"o":47.62,"t":"2026-01-26T05:00:00Z","v":1797,"vw":47.691736},{"c":47.3098,"h":47.51,"l":47.295,"n":80,"o":47.51,"t":"2026-01-27T05:00:00Z","v":2028,"vw":47.347092},{"c":47.15,"h":47.24,"l":47.06,"n":72,"o":47.06,"t":"2026-01-28T05:00:00Z","v":7680,"vw":47.14454},{"c":47.26,"h":47.26,"l":46.99,"n":78,"o":46.99,"t":"2026-01-29T05:00:00Z","v":2143,"vw":47.114805},{"c":47.0103,"h":47.18,"l":46.93,"n":102,"o":47,"t":"2026-01-30T05:00:00Z","v":1897,"vw":47.027465},{"c":46.74,"h":46.86,"l":46.581,"n":91,"o":46.76,"t":"2026-02-02T05:00:00Z","v":2219,"vw":46.728329},{"c":46.75,"h":46.75,"l":46.5,"n":84,"o":46.5,"t":"2026-02-03T05:00:00Z","v":1240,"vw":46.583333},{"c":46.52,"h":46.59,"l":46.52,"n":48,"o":46.53,"t":"2026-02-04T05:00:00Z","v":1030,"vw":46.5587},{"c":47.1384,"h":47.14,"l":47,"n":72,"o":47,"t":"2026-02-05T05:00:00Z","v":5183,"vw":47.109637},{"c":47.2099,"h":47.2099,"l":46.96,"n":102,"o":47.14,"t":"2026-02-06T05:00:00Z","v":3312,"vw":47.063282},{"c":47.085,"h":47.085,"l":46.76,"n":75,"o":46.76,"t":"2026-02-09T05:00:00Z","v":1312,"vw":46.936919},{"c":47.6784,"h":47.6784,"l":47.5701,"n":63,"o":47.5701,"t":"2026-02-10T05:00:00Z","v":1325,"vw":47.5701},{"c":47.38,"h":47.55,"l":47.3581,"n":138,"o":47.38,"t":"2026-02-11T05:00:00Z","v":7845,"vw":47.395527},{"c":48.2,"h":48.2,"l":47.688,"n":90,"o":47.688,"t":"2026-02-12T05:00:00Z","v":3243,"vw":47.871666},{"c":48.44,"h":48.54,"l":48.42,"n":124,"o":48.45,"t":"2026-02-13T05:00:00Z","v":6167,"vw":48.502993},{"c":48.4856,"h":48.53,"l":48.45,"n":82,"o":48.53,"t":"2026-02-17T05:00:00Z","v":2479,"vw":48.482691},{"c":48.2725,"h":48.5,"l":48.24,"n":119,"o":48.4799,"t":"2026-02-18T05:00:00Z","v":3835,"vw":48.39047},{"c":48.3141,"h":48.3141,"l":48.07,"n":72,"o":48.07,"t":"2026-02-19T05:00:00Z","v":1377,"vw":48.179823},{"c":48.1555,"h":48.1555,"l":48.079,"n":93,"o":48.13,"t":"2026-02-20T05:00:00Z","v":1120,"vw":48.090229},{"c":48.25,"h":48.39,"l":48.1,"n":126,"o":48.1,"t":"2026-02-23T05:00:00Z","v":2271,"vw":48.228105},{"c":48.2898,"h":48.39,"l":48.2898,"n":115,"o":48.359,"t":"2026-02-24T05:00:00Z","v":2074,"vw":48.36875},{"c":48.35,"h":48.419,"l":48.224,"n":143,"o":48.23,"t":"2026-02-25T05:00:00Z","v":4202,"vw":48.276209},{"c":48.6,"h":48.6,"l":48.4,"n":100,"o":48.4,"t":"2026-02-26T05:00:00Z","v":6175,"vw":48.446789},{"c":48.864,"h":48.9,"l":48.75,"n":126,"o":48.75,"t":"2026-02-27T05:00:00Z","v":1795,"vw":48.861111},{"c":48.24,"h":48.25,"l":48,"n":184,"o":48.25,"t":"2026-03-02T05:00:00Z","v":3972,"vw":48.094879},{"c":48.0662,"h":48.0662,"l":47.75,"n":145,"o":47.93,"t":"2026-03-03T05:00:00Z","v":2705,"vw":47.930776},{"c":47.9238,"h":47.99,"l":47.87,"n":133,"o":47.99,"t":"2026-03-04T05:00:00Z","v":1901,"vw":47.916375},{"c":47.6494,"h":47.65,"l":47.4,"n":161,"o":47.5,"t":"2026-03-05T05:00:00Z","v":2737,"vw":47.519703},{"c":47.4375,"h":47.56,"l":47.08,"n":145,"o":47.24,"t":"2026-03-06T05:00:00Z","v":2600,"vw":47.352139},{"c":47.7397,"h":47.7397,"l":47.15,"n":137,"o":47.31,"t":"2026-03-09T04:00:00Z","v":4988,"vw":47.462505},{"c":47.1498,"h":47.58,"l":47.13,"n":199,"o":47.45,"t":"2026-03-10T04:00:00Z","v":5277,"vw":47.405456},{"c":46.4274,"h":46.785,"l":46.33,"n":239,"o":46.785,"t":"2026-03-11T04:00:00Z","v":15470,"vw":46.594363},{"c":46.3149,"h":46.4,"l":46.15,"n":146,"o":46.16,"t":"2026-03-12T04:00:00Z","v":10884,"vw":46.272048},{"c":46.032,"h":46.385,"l":45.91,"n":130,"o":46.32,"t":"2026-03-13T04:00:00Z","v":2737,"vw":46.055587},{"c":46.3369,"h":46.4382,"l":46.21,"n":120,"o":46.29,"t":"2026-03-16T04:00:00Z","v":1927,"vw":46.307859},{"c":46.5257,"h":46.5257,"l":46.42,"n":87,"o":46.44,"t":"2026-03-17T04:00:00Z","v":1441,"vw":46.448571},{"c":46.14,"h":46.41,"l":46.14,"n":100,"o":46.37,"t":"2026-03-18T04:00:00Z","v":1879,"vw":46.266408},{"c":46.44,"h":46.64,"l":46.12,"n":114,"o":46.13,"t":"2026-03-19T04:00:00Z","v":3937,"vw":46.43468},{"c":45.49,"h":45.92,"l":45.44,"n":107,"o":45.92,"t":"2026-03-20T04:00:00Z","v":2120,"vw":45.558197},{"c":45.7408,"h":45.75,"l":45.4,"n":113,"o":45.7,"t":"2026-03-23T04:00:00Z","v":2099,"vw":45.613846},{"c":45.46,"h":45.5,"l":45.19,"n":117,"o":45.33,"t":"2026-03-24T04:00:00Z","v":4766,"vw":45.329644},{"c":45.908,"h":45.93,"l":45.75,"n":76,"o":45.75,"t":"2026-03-25T04:00:00Z","v":1926,"vw":45.876},{"c":45.5253,"h":45.74,"l":45.44,"n":101,"o":45.72,"t":"2026-03-26T04:00:00Z","v":2676,"vw":45.6324},{"c":45.1759,"h":45.37,"l":45.15,"n":124,"o":45.37,"t":"2026-03-27T04:00:00Z","v":2674,"vw":45.279346},{"c":45.7207,"h":45.75,"l":45.65,"n":100,"o":45.72,"t":"2026-03-30T04:00:00Z","v":1922,"vw":45.706634},{"c":45.74,"h":45.74,"l":45.64,"n":124,"o":45.655,"t":"2026-03-31T04:00:00Z","v":10146,"vw":45.662055},{"c":45.61,"h":45.95,"l":45.61,"n":169,"o":45.69,"t":"2026-04-01T04:00:00Z","v":9647,"vw":45.830908},{"c":45.9325,"h":45.9325,"l":45.54,"n":121,"o":45.54,"t":"2026-04-02T04:00:00Z","v":4539,"vw":45.757022},{"c":45.709,"h":45.805,"l":45.52,"n":127,"o":45.52,"t":"2026-04-06T04:00:00Z","v":3938,"vw":45.681208},{"c":45.6516,"h":45.6516,"l":45.25,"n":157,"o":45.55,"t":"2026-04-07T04:00:00Z","v":4978,"vw":45.418667},{"c":45.82,"h":46.07,"l":45.81,"n":170,"o":46.0672,"t":"2026-04-08T04:00:00Z","v":32942,"vw":46.00704},{"c":45.7429,"h":46,"l":45.56,"n":117,"o":45.56,"t":"2026-04-09T04:00:00Z","v":2456,"vw":45.700313},{"c":45.62,"h":45.62,"l":45.62,"n":103,"o":45.62,"t":"2026-04-10T04:00:00Z","v":494,"vw":45.62},{"c":45.6146,"h":45.6146,"l":45.25,"n":192,"o":45.38,"t":"2026-04-13T04:00:00Z","v":33773,"vw":45.319938},{"c":45.89,"h":45.89,"l":45.47,"n":93,"o":45.47,"t":"2026-04-14T04:00:00Z","v":2754,"vw":45.538039},{"c":45.6555,"h":45.82,"l":45.59,"n":112,"o":45.82,"t":"2026-04-15T04:00:00Z","v":3129,"vw":45.651822},{"c":45.3234,"h":45.64,"l":45.25,"n":115,"o":45.64,"t":"2026-04-16T04:00:00Z","v":2084,"vw":45.478168},{"c":45.7646,"h":45.7646,"l":45.75,"n":108,"o":45.75,"t":"2026-04-17T04:00:00Z","v":892,"vw":45.75},{"c":45.69,"h":45.75,"l":45.5,"n":127,"o":45.75,"t":"2026-04-20T04:00:00Z","v":6004,"vw":45.640631},{"c":45.3446,"h":45.57,"l":45.26,"n":223,"o":45.57,"t":"2026-04-21T04:00:00Z","v":18084,"vw":45.326355},{"c":45.38,"h":45.67,"l":45.38,"n":97,"o":45.62,"t":"2026-04-22T04:00:00Z","v":1687,"vw":45.565631},{"c":45.3434,"h":45.54,"l":45.115,"n":110,"o":45.53,"t":"2026-04-23T04:00:00Z","v":3337,"vw":45.376857},{"c":45.3602,"h":45.39,"l":45.06,"n":87,"o":45.06,"t":"2026-04-24T04:00:00Z","v":1029,"vw":45.218654},{"c":45.005,"h":45.11,"l":44.98,"n":138,"o":45,"t":"2026-04-27T04:00:00Z","v":5434,"vw":45.04256},{"c":44.9957,"h":44.9957,"l":44.8,"n":128,"o":44.84,"t":"2026-04-28T04:00:00Z","v":2731,"vw":44.900653},{"c":44.605,"h":44.77,"l":44.57,"n":130,"o":44.75,"t":"2026-04-29T04:00:00Z","v":2348,"vw":44.673764},{"c":44.47,"h":44.72,"l":44.47,"n":89,"o":44.61,"t":"2026-04-30T04:00:00Z","v":1648,"vw":44.633333},{"c":44.7152,"h":44.8,"l":44.71,"n":113,"o":44.761,"t":"2026-05-01T04:00:00Z","v":3665,"vw":44.757775},{"c":44.2175,"h":44.54,"l":44.12,"n":138,"o":44.54,"t":"2026-05-04T04:00:00Z","v":2023,"vw":44.316747},{"c":44.5001,"h":44.5001,"l":44.291,"n":105,"o":44.301,"t":"2026-05-05T04:00:00Z","v":1403,"vw":44.349757},{"c":44.9525,"h":45,"l":44.78,"n":94,"o":44.9,"t":"2026-05-06T04:00:00Z","v":2911,"vw":44.926904},{"c":44.655,"h":45.0499,"l":44.655,"n":91,"o":44.87,"t":"2026-05-07T04:00:00Z","v":1903,"vw":44.887242},{"c":44.8549,"h":44.945,"l":44.82,"n":94,"o":44.945,"t":"2026-05-08T04:00:00Z","v":2961,"vw":44.853648},{"c":44.455,"h":44.75,"l":44.455,"n":121,"o":44.75,"t":"2026-05-11T04:00:00Z","v":1509,"vw":44.571543},{"c":44.1229,"h":44.1229,"l":44.061,"n":98,"o":44.09,"t":"2026-05-12T04:00:00Z","v":881,"vw":44.080333},{"c":43.9,"h":44.0101,"l":43.76,"n":100,"o":44.01,"t":"2026-05-13T04:00:00Z","v":5198,"vw":43.884724},{"c":44.09,"h":44.265,"l":44.09,"n":83,"o":44.265,"t":"2026-05-14T04:00:00Z","v":938,"vw":44.195},{"c":43.2484,"h":43.3,"l":43.24,"n":122,"o":43.3,"t":"2026-05-15T04:00:00Z","v":1568,"vw":43.253333},{"c":43.1129,"h":43.1699,"l":42.92,"n":131,"o":43.01,"t":"2026-05-18T04:00:00Z","v":5794,"vw":43.119916},{"c":42.7207,"h":42.78,"l":42.655,"n":100,"o":42.78,"t":"2026-05-19T04:00:00Z","v":2359,"vw":42.758813},{"c":43.272,"h":43.272,"l":43.25,"n":59,"o":43.25,"t":"2026-05-20T04:00:00Z","v":523,"vw":43.25},{"c":43.4182,"h":43.4182,"l":43.08,"n":92,"o":43.08,"t":"2026-05-21T04:00:00Z","v":1327,"vw":43.144059},{"c":43.6713,"h":43.6713,"l":43.51,"n":76,"o":43.51,"t":"2026-05-22T04:00:00Z","v":1884,"vw":43.59089},{"c":43.9228,"h":43.9228,"l":43.81,"n":80,"o":43.81,"t":"2026-05-26T04:00:00Z","v":2287,"vw":43.846356},{"c":44.0381,"h":44.11,"l":43.93,"n":75,"o":44,"t":"2026-05-27T04:00:00Z","v":2905,"vw":44.054355},{"c":44.2666,"h":44.27,"l":44.21,"n":67,"o":44.25,"t":"2026-05-28T04:00:00Z","v":1204,"vw":44.250171},{"c":44.2145,"h":44.39,"l":44.2145,"n":69,"o":44.39,"t":"2026-05-29T04:00:00Z","v":1210,"vw":44.304206},{"c":44.1461,"h":44.1461,"l":43.41,"n":89,"o":43.41,"t":"2026-06-01T04:00:00Z","v":3792,"vw":43.763123},{"c":44.3018,"h":44.385,"l":44.27,"n":86,"o":44.29,"t":"2026-06-02T04:00:00Z","v":3421,"vw":44.316116},{"c":44.0824,"h":44.0824,"l":44.075,"n":75,"o":44.075,"t":"2026-06-03T04:00:00Z","v":1349,"vw":44.075},{"c":44.2018,"h":44.2018,"l":44.15,"n":45,"o":44.15,"t":"2026-06-04T04:00:00Z","v":709,"vw":44.15005},{"c":43.9191,"h":44.08,"l":43.84,"n":72,"o":43.84,"t":"2026-06-05T04:00:00Z","v":3892,"vw":43.97786},{"c":43.5972,"h":43.8296,"l":43.515,"n":111,"o":43.8296,"t":"2026-06-08T04:00:00Z","v":1197,"vw":43.711041},{"c":43.8446,"h":43.8446,"l":43.36,"n":63,"o":43.69,"t":"2026-06-09T04:00:00Z","v":1524,"vw":43.734901},{"c":43.7096,"h":43.77,"l":43.6,"n":52,"o":43.77,"t":"2026-06-10T04:00:00Z","v":816,"vw":43.645238},{"c":44.3515,"h":44.3515,"l":43.79,"n":49,"o":43.8,"t":"2026-06-11T04:00:00Z","v":2239,"vw":43.898603},{"c":44.1522,"h":44.1574,"l":44,"n":72,"o":44,"t":"2026-06-12T04:00:00Z","v":760,"vw":44.091122},{"c":44.1131,"h":44.319,"l":44.095,"n":66,"o":44.319,"t":"2026-06-15T04:00:00Z","v":1003,"vw":44.246477},{"c":44.4174,"h":44.51,"l":44.365,"n":64,"o":44.5,"t":"2026-06-16T04:00:00Z","v":1459,"vw":44.495169},{"c":44.4493,"h":44.4493,"l":44.29,"n":48,"o":44.29,"t":"2026-06-17T04:00:00Z","v":452,"vw":44.29},{"c":44.6711,"h":44.9,"l":44.6711,"n":72,"o":44.73,"t":"2026-06-18T04:00:00Z","v":1164,"vw":44.815462},{"c":44.1463,"h":44.1463,"l":44.1067,"n":98,"o":44.14,"t":"2026-06-22T04:00:00Z","v":1053,"vw":44.125567},{"c":44.2257,"h":44.2257,"l":44.2257,"n":58,"o":44.2257,"t":"2026-06-23T04:00:00Z","v":486,"vw":44.2257},{"c":44.98,"h":45.025,"l":44.81,"n":95,"o":44.81,"t":"2026-06-24T04:00:00Z","v":3164,"vw":44.925267},{"c":44.9083,"h":45.16,"l":44.9083,"n":60,"o":44.92,"t":"2026-06-25T04:00:00Z","v":1107,"vw":45.064183},{"c":44.9073,"h":44.95,"l":44.56,"n":77,"o":44.56,"t":"2026-06-26T04:00:00Z","v":2831,"vw":44.859373},{"c":44.9802,"h":45.01,"l":44.67,"n":221,"o":44.67,"t":"2026-06-29T04:00:00Z","v":53273,"vw":44.957752},{"c":44.37,"h":44.63,"l":44.37,"n":133,"o":44.63,"t":"2026-06-30T04:00:00Z","v":4903,"vw":44.52352},{"c":43.8457,"h":44.06,"l":43.73,"n":318,"o":43.92,"t":"2026-07-01T04:00:00Z","v":74929,"vw":43.816119},{"c":43.8481,"h":43.935,"l":43.795,"n":65,"o":43.88,"t":"2026-07-02T04:00:00Z","v":1372,"vw":43.855479},{"c":43.6755,"h":43.6755,"l":43.52,"n":125,"o":43.58,"t":"2026-07-06T04:00:00Z","v":1888,"vw":43.568915},{"c":43.1593,"h":43.19,"l":43.1593,"n":78,"o":43.19,"t":"2026-07-07T04:00:00Z","v":504,"vw":43.19},{"c":42.9794,"h":43,"l":42.87,"n":77,"o":43,"t":"2026-07-08T04:00:00Z","v":886,"vw":42.915455},{"c":43.0795,"h":43.135,"l":43.03,"n":65,"o":43.03,"t":"2026-07-09T04:00:00Z","v":1242,"vw":43.074125},{"c":43.0394,"h":43.19,"l":43.005,"n":60,"o":43.19,"t":"2026-07-10T04:00:00Z","v":1381,"vw":43.075},{"c":42.7209,"h":42.7209,"l":42.65,"n":57,"o":42.652,"t":"2026-07-13T04:00:00Z","v":1464,"vw":42.650364},{"c":42.79,"h":42.81,"l":40.21,"n":102,"o":42.72,"t":"2026-07-14T04:00:00Z","v":2742,"vw":41.938567},{"c":42.8674,"h":42.99,"l":42.8674,"n":61,"o":42.91,"t":"2026-07-15T04:00:00Z","v":662,"vw":42.96},{"c":42.8101,"h":42.8101,"l":42.64,"n":60,"o":42.64,"t":"2026-07-16T04:00:00Z","v":475,"vw":42.705191},{"c":43.0041,"h":43.18,"l":43.0041,"n":64,"o":43.18,"t":"2026-07-17T04:00:00Z","v":313,"vw":43.18},{"c":42.5701,"h":42.78,"l":42.43,"n":49,"o":42.78,"t":"2026-07-20T04:00:00Z","v":667,"vw":42.626667},{"c":42.4144,"h":42.4144,"l":42.4144,"n":69,"o":42.4144,"t":"2026-07-21T04:00:00Z","v":402,"vw":42.4144},{"c":42.2502,"h":42.4691,"l":42.2,"n":59,"o":42.4691,"t":"2026-07-22T04:00:00Z","v":4174,"vw":42.335379},{"c":42.0891,"h":42.09,"l":41.98,"n":57,"o":41.99,"t":"2026-07-23T04:00:00Z","v":991,"vw":41.99844},{"c":42.1868,"h":42.1868,"l":42.1868,"n":44,"o":42.1868,"t":"2026-07-24T04:00:00Z","v":481,"vw":42.1868},{"c":42.3562,"h":42.3562,"l":42.16,"n":40,"o":42.16,"t":"2026-07-27T04:00:00Z","v":931,"vw":42.22046},{"c":42.5101,"h":42.6,"l":42.45,"n":62,"o":42.45,"t":"2026-07-28T04:00:00Z","v":2659,"vw":42.522921},{"c":41.756,"h":42.32,"l":41.756,"n":55,"o":42.32,"t":"2026-07-29T04:00:00Z","v":1766,"vw":42.264697},{"c":41.7298,"h":41.7298,"l":41.59,"n":61,"o":41.665,"t":"2026-07-30T04:00:00Z","v":2921,"vw":41.626222},{"c":41.3202,"h":41.3202,"l":41.21,"n":81,"o":41.275,"t":"2026-07-31T04:00:00Z","v":2700,"vw":41.248561},{"c":41.4583,"h":41.4583,"l":41.44,"n":67,"o":41.45,"t":"2026-08-03T04:00:00Z","v":1764,"vw":41.446019},{"c":41.7952,"h":41.7952,"l":41.69,"n":66,"o":41.7,"t":"2026-08-04T04:00:00Z","v":2019,"vw":41.695987},{"c":41.9107,"h":41.93,"l":41.88,"n":46,"o":41.88,"t":"2026-08-05T04:00:00Z","v":804,"vw":41.89},{"c":41.6496,"h":41.85,"l":41.62,"n":49,"o":41.8,"t":"2026-08-06T04:00:00Z","v":1033,"vw":41.7644},{"c":41.7616,"h":41.7616,"l":41.625,"n":57,"o":41.68,"t":"2026-08-07T04:00:00Z","v":656,"vw":41.666453},{"c":41.2844,"h":41.57,"l":41.2844,"n":67,"o":41.57,"t":"2026-08-10T04:00:00Z","v":851,"vw":41.453278},{"c":41.3173,"h":41.74,"l":41.3173,"n":71,"o":41.74,"t":"2026-08-11T04:00:00Z","v":982,"vw":41.412973},{"c":41.2847,"h":41.31,"l":41.231,"n":50,"o":41.31,"t":"2026-08-12T04:00:00Z","v":583,"vw":41.288056},{"c":41.572,"h":41.69,"l":41.51,"n":38,"o":41.69,"t":"2026-08-13T04:00:00Z","v":410,"vw":41.627292},{"c":41.2195,"h":41.2293,"l":41.08,"n":62,"o":41.2293,"t":"2026-08-14T04:00:00Z","v":2066,"vw":41.139201},{"c":40.7639,"h":41,"l":40.75,"n":87,"o":41,"t":"2026-08-17T04:00:00Z","v":1725,"vw":40.9279},{"c":40.8759,"h":40.91,"l":40.44,"n":63,"o":40.44,"t":"2026-08-18T04:00:00Z","v":1552,"vw":40.576493},{"c":41.6261,"h":41.6261,"l":41.6001,"n":53,"o":41.6001,"t":"2026-08-19T04:00:00Z","v":1230,"vw":41.6001},{"c":41.2972,"h":41.2972,"l":41.21,"n":53,"o":41.21,"t":"2026-08-20T04:00:00Z","v":438,"vw":41.21},{"c":41.0904,"h":41.16,"l":41.0904,"n":60,"o":41.13,"t":"2026-08-21T04:00:00Z","v":3358,"vw":41.145202},{"c":41.3348,"h":41.3348,"l":41.29,"n":65,"o":41.29,"t":"2026-08-24T04:00:00Z","v":377,"vw":41.29},{"c":41.8579,"h":41.99,"l":41.625,"n":113,"o":41.625,"t":"2026-08-25T04:00:00Z","v":9393,"vw":41.752955},{"c":41.6968,"h":41.88,"l":41.6968,"n":51,"o":41.88,"t":"2026-08-26T04:00:00Z","v":1317,"vw":41.765824},{"c":41.6307,"h":41.705,"l":41.6307,"n":54,"o":41.705,"t":"2026-08-27T04:00:00Z","v":388,"vw":41.705},{"c":41.4599,"h":41.69,"l":41.4599,"n":62,"o":41.69,"t":"2026-08-28T04:00:00Z","v":1148,"vw":41.59503},{"c":41.0654,"h":41.109,"l":40.92,"n":80,"o":40.92,"t":"2026-08-31T04:00:00Z","v":3167,"vw":41.002277},{"c":40.9051,"h":41.1799,"l":40.9051,"n":60,"o":41.11,"t":"2026-09-01T04:00:00Z","v":820,"vw":41.085021},{"c":40.9752,"h":40.9752,"l":40.955,"n":61,"o":40.955,"t":"2026-09-02T04:00:00Z","v":1431,"vw":40.955723},{"c":41.0695,"h":41.125,"l":41.0695,"n":51,"o":41.125,"t":"2026-09-03T04:00:00Z","v":447,"vw":41.125},{"c":41.1103,"h":41.24,"l":41.105,"n":62,"o":41.15,"t":"2026-09-04T04:00:00Z","v":813,"vw":41.171614},{"c":40.9738,"h":41.265,"l":40.9738,"n":67,"o":41.12,"t":"2026-09-08T04:00:00Z","v":1530,"vw":41.143743},{"c":40.7084,"h":40.75,"l":40.7084,"n":60,"o":40.75,"t":"2026-09-09T04:00:00Z","v":474,"vw":40.75},{"c":40.1257,"h":40.1257,"l":40.1257,"n":52,"o":40.1257,"t":"2026-09-10T04:00:00Z","v":175,"vw":40.1257},{"c":40.1945,"h":40.1945,"l":40.1945,"n":49,"o":40.1945,"t":"2026-09-11T04:00:00Z","v":212,"vw":40.1945},{"c":40.1684,"h":40.315,"l":40.1684,"n":59,"o":40.315,"t":"2026-09-14T04:00:00Z","v":522,"vw":40.315},{"c":39.9862,"h":40.0599,"l":39.9862,"n":75,"o":40.0599,"t":"2026-09-15T04:00:00Z","v":437,"vw":40.0599},{"c":40.1094,"h":40.12,"l":40.085,"n":43,"o":40.12,"t":"2026-09-16T04:00:00Z","v":416,"vw":40.102984},{"c":40.6048,"h":40.62,"l":40.6048,"n":55,"o":40.62,"t":"2026-09-17T04:00:00Z","v":548,"vw":40.62},{"c":40.2778,"h":40.36,"l":40.2778,"n":82,"o":40.36,"t":"2026-09-18T04:00:00Z","v":7929,"vw":40.35763},{"c":40.5418,"h":40.59,"l":40.43,"n":52,"o":40.43,"t":"2026-09-21T04:00:00Z","v":1759,"vw":40.49},{"c":40.6,"h":40.63,"l":40.46,"n":68,"o":40.63,"t":"2026-09-22T04:00:00Z","v":3416,"vw":40.486054},{"c":39.6943,"h":40.48,"l":39.6943,"n":75,"o":40.48,"t":"2026-09-23T04:00:00Z","v":1544,"vw":39.888432},{"c":39.1203,"h":39.67,"l":39.1203,"n":83,"o":39.67,"t":"2026-09-24T04:00:00Z","v":9383,"vw":39.258344},{"c":39.0644,"h":39.0644,"l":38.915,"n":78,"o":38.935,"t":"2026-09-25T04:00:00Z","v":1944,"vw":38.935696},{"c":38.5054,"h":38.5054,"l":38.27,"n":50,"o":38.35,"t":"2026-09-28T04:00:00Z","v":586,"vw":38.327778},{"c":38.2711,"h":38.299,"l":38.04,"n":66,"o":38.04,"t":"2026-09-29T04:00:00Z","v":1465,"vw":38.132638},{"c":37.9797,"h":37.9797,"l":37.9797,"n":65,"o":37.9797,"t":"2026-09-30T04:00:00Z","v":377,"vw":37.9797},{"c":38.086,"h":38.086,"l":38.05,"n":52,"o":38.05,"t":"2026-10-01T04:00:00Z","v":675,"vw":38.05},{"c":37.963,"h":38.47,"l":37.963,"n":62,"o":38.2901,"t":"2026-10-02T04:00:00Z","v":802,"vw":38.203303},{"c":37.6861,"h":37.6861,"l":37.5699,"n":78,"o":37.57,"t":"2026-10-05T04:00:00Z","v":1157,"vw":37.56995},{"c":37.8188,"h":37.88,"l":37.74,"n":64,"o":37.74,"t":"2026-10-06T04:00:00Z","v":1057,"vw":37.8454},{"c":37.6752,"h":37.6752,"l":37.6752,"n":43,"o":37.6752,"t":"2026-10-07T04:00:00Z","v":96,"vw":37.6752},{"c":38.1303,"h":38.19,"l":37.73,"n":49,"o":37.73,"t":"2026-10-08T04:00:00Z","v":669,"vw":37.994262},{"c":38.1497,"h":38.1497,"l":38.1497,"n":42,"o":38.1497,"t":"2026-10-09T04:00:00Z","v":136,"vw":38.1497},{"c":38.1952,"h":38.1952,"l":38.14,"n":34,"o":38.14,"t":"2026-10-12T04:00:00Z","v":305,"vw":38.15},{"c":38.2918,"h":38.2918,"l":38.195,"n":33,"o":38.24,"t":"2026-10-13T04:00:00Z","v":607,"vw":38.21},{"c":38.597,"h":38.67,"l":38.055,"n":62,"o":38.055,"t":"2026-10-14T04:00:00Z","v":3838,"vw":38.328803},{"c":39.2243,"h":39.58,"l":39.2,"n":56,"o":39.58,"t":"2026-10-15T04:00:00Z","v":1867,"vw":39.355362},{"c":39.2222,"h":39.2222,"l":39.06,"n":54,"o":39.06,"t":"2026-10-16T04:00:00Z","v":551,"vw":39.13},{"c":38.761,"h":38.761,"l":38.761,"n":30,"o":38.761,"t":"2026-10-19T04:00:00Z","v":52,"vw":38.761},{"c":39.1894,"h":39.195,"l":39.1894,"n":43,"o":39.195,"t":"2026-10-20T04:00:00Z","v":418,"vw":39.195},{"c":39.212,"h":39.212,"l":39.212,"n":40,"o":39.212,"t":"2026-10-21T04:00:00Z","v":212,"vw":39.212},{"c":40.1189,"h":40.13,"l":39.7,"n":86,"o":39.7,"t":"2026-10-22T04:00:00Z","v":5471,"vw":40.103284},{"c":39.8599,"h":39.94,"l":39.8599,"n":53,"o":39.92,"t":"2026-10-23T04:00:00Z","v":482,"vw":39.930741},{"c":39.9492,"h":40.07,"l":39.9492,"n":54,"o":40.07,"t":"2026-10-26T04:00:00Z","v":427,"vw":40.07}],"volatilityBars":[{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-01T16:00:00Z","v":500,"vw":38.05},{"c":38.47,"h":38.47,"l":38.2901,"n":4,"o":38.2901,"t":"2026-10-02T14:45:00Z","v":242,"vw":38.365058},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-02T15:15:00Z","v":344,"vw":38.15},{"c":37.975,"h":37.975,"l":37.975,"n":1,"o":37.975,"t":"2026-10-02T18:30:00Z","v":100,"vw":37.975},{"c":37.1,"h":37.12,"l":37.1,"n":2,"o":37.12,"t":"2026-10-05T08:30:00Z","v":300,"vw":37.106667},{"c":37.5699,"h":37.57,"l":37.5699,"n":2,"o":37.57,"t":"2026-10-05T15:30:00Z","v":266,"vw":37.56995},{"c":37.74,"h":37.74,"l":37.74,"n":10,"o":37.74,"t":"2026-10-06T13:30:00Z","v":122,"vw":37.74},{"c":37.785,"h":37.785,"l":37.785,"n":1,"o":37.785,"t":"2026-10-06T14:45:00Z","v":100,"vw":37.785},{"c":37.88,"h":37.88,"l":37.861,"n":4,"o":37.861,"t":"2026-10-06T15:15:00Z","v":696,"vw":37.869256},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-08T15:15:00Z","v":100,"vw":37.73},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-08T17:00:00Z","v":100,"vw":37.89},{"c":38.19,"h":38.19,"l":38.19,"n":1,"o":38.19,"t":"2026-10-08T17:30:00Z","v":100,"vw":38.19},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-08T18:00:00Z","v":210,"vw":38.05},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-08T18:30:00Z","v":100,"vw":38.05},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-12T14:00:00Z","v":100,"vw":38.14},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-12T16:45:00Z","v":100,"vw":38.16},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-13T14:15:00Z","v":100,"vw":38.24},{"c":38.195,"h":38.21,"l":38.195,"n":4,"o":38.21,"t":"2026-10-13T16:15:00Z","v":375,"vw":38.2},{"c":38.055,"h":38.055,"l":38.055,"n":1,"o":38.055,"t":"2026-10-14T13:30:00Z","v":100,"vw":38.055},{"c":38.25,"h":38.25,"l":38.25,"n":12,"o":38.25,"t":"2026-10-14T15:45:00Z","v":2499,"vw":38.25},{"c":38.3,"h":38.3,"l":38.3,"n":5,"o":38.3,"t":"2026-10-14T17:00:00Z","v":297,"vw":38.3},{"c":38.67,"h":38.67,"l":38.63,"n":2,"o":38.63,"t":"2026-10-14T18:15:00Z","v":700,"vw":38.652857},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-15T12:30:00Z","v":100,"vw":39.64},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-15T13:45:00Z","v":380,"vw":39.58},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-15T16:00:00Z","v":100,"vw":39.22},{"c":39.285,"h":39.285,"l":39.285,"n":2,"o":39.285,"t":"2026-10-15T18:00:00Z","v":800,"vw":39.285},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T19:45:00Z","v":100,"vw":39.2},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-16T16:45:00Z","v":100,"vw":39.06},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-16T19:00:00Z","v":100,"vw":39.2},{"c":39.195,"h":39.195,"l":39.195,"n":1,"o":39.195,"t":"2026-10-20T13:30:00Z","v":200,"vw":39.195},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-22T13:45:00Z","v":200,"vw":39.7},{"c":40.0844,"h":40.0844,"l":40.0844,"n":3,"o":40.0844,"t":"2026-10-22T17:00:00Z","v":999,"vw":40.0844},{"c":40.13,"h":40.13,"l":40.12,"n":24,"o":40.12,"t":"2026-10-22T17:15:00Z","v":3838,"vw":40.129218},{"c":39.94,"h":39.94,"l":39.92,"n":2,"o":39.92,"t":"2026-10-23T19:30:00Z","v":216,"vw":39.930741},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-26T13:30:00Z","v":118,"vw":40.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":48.71952052175051,"iv":0.6732352578789518,"gamma":0.033618135384478005,"theta":-0.03392029713447622,"vega":0.024050926080326444,"rho":0.0035626195937791703,"breakevenPct":23.205271999816052},{"delta":0.2,"premium":0.5,"strike":44.616047829244486,"iv":0.4602460516041614,"gamma":0.05926837131720541,"theta":-0.02816559699294553,"vega":0.028865890158077192,"rho":0.004816896999831309,"breakevenPct":12.93354517548409},{"delta":0.25,"premium":0.528277393535224,"strike":42.868904258591044,"iv":0.3607270961888788,"gamma":0.08580373253532148,"theta":-0.02538792251837859,"vega":0.03274647444942237,"rho":0.006049483074260452,"breakevenPct":8.630915392864601},{"delta":0.3,"premium":0.5598514306383364,"strike":41.868647591488845,"iv":0.2983495982352615,"gamma":0.1135668310972417,"theta":-0.023271878112336754,"vega":0.035760824849124295,"rho":0.007275779158377238,"breakevenPct":6.206129339579227},{"delta":0.35,"premium":0.6059742835000828,"strike":41.253676219998894,"iv":0.2610647598031226,"gamma":0.1386853237221455,"theta":-0.021958621547637933,"vega":0.038035193407679246,"rho":0.008500262686075143,"breakevenPct":4.782199652305881},{"delta":0.4,"premium":0.6537083926177196,"strike":40.80861071588187,"iv":0.2331058597858589,"gamma":0.16157164646452712,"theta":-0.020700199225859948,"vega":0.03937690955928738,"rho":0.009729882154185493,"breakevenPct":3.7876080334514604},{"delta":0.45,"premium":0.7025738133368464,"strike":40.482841244421024,"iv":0.21169498233481174,"gamma":0.18289069542574468,"theta":-0.019480277679454264,"vega":0.04006378233369896,"rho":0.01096310772092349,"breakevenPct":3.0944676182698823},{"delta":0.5,"premium":0.7514392340559732,"strike":40.15707177296018,"iv":0.1902841048837646,"gamma":0.2042097443869622,"theta":-0.01826035613304858,"vega":0.04075065510811055,"rho":0.012196333287661489,"breakevenPct":2.401327203088305},{"delta":0.55,"premium":0.8023377975359648,"strike":39.9218920070401,"iv":0.17363703826209095,"gamma":0.2152395633402203,"theta":-0.01694012251467117,"vega":0.039692931630966856,"rho":0.013463303645121941,"breakevenPct":1.9400383601575664},{"delta":0.6,"premium":0.855129388253248,"strike":39.77105889070501,"iv":0.16142548095481168,"gamma":0.21668924211309,"theta":-0.015526489904286489,"vega":0.037010842031659455,"rho":0.014761693246318696,"breakevenPct":1.6946228684385547},{"delta":0.65,"premium":0.9079209789705313,"strike":39.62022577436991,"iv":0.1492139236475324,"gamma":0.2181389208859597,"theta":-0.014112857293901807,"vega":0.03432875243235205,"rho":0.01606008284751545,"breakevenPct":1.4492073767195426},{"delta":0.7,"premium":0.9607125696878145,"strike":39.46939265803481,"iv":0.13700236634025315,"gamma":0.21958859965882943,"theta":-0.012699224683517129,"vega":0.031646662833044646,"rho":0.017358472448712206,"breakevenPct":1.203791885000531},{"delta":0.75,"premium":1.0135041604050978,"strike":39.31855954169972,"iv":0.12479080903297385,"gamma":0.22103827843169915,"theta":-0.011285592073132445,"vega":0.02896457323373724,"rho":0.018656862049908962,"breakevenPct":0.9583763932815186},{"delta":0.8,"premium":1.066295751122381,"strike":39.16772642536463,"iv":0.11257925172569455,"gamma":0.22248795720456888,"theta":-0.009871959462747763,"vega":0.026282483634429834,"rho":0.019955251651105718,"breakevenPct":0.7129609015625062},{"delta":0.85,"premium":1.1190873418396643,"strike":39.016893309029534,"iv":0.1003676944184153,"gamma":0.2239376359774386,"theta":-0.008458326852363085,"vega":0.023600394035122433,"rho":0.021253641252302474,"breakevenPct":0.4675454098434946},{"delta":0.9,"premium":2.3556099867416243,"strike":37.70462106658776,"iv":0.17170047429238197,"gamma":0.12139939342212713,"theta":-0.0070652491049579685,"vega":0.017745653228070153,"rho":0.02216921026888572,"breakevenPct":0.27793060519206814}],"put":[{"delta":0.15,"premium":0.5,"strike":34.65237191896116,"iv":0.5841404768522609,"gamma":0.03890193592853643,"theta":-0.02798063233134691,"vega":0.024040160244189264,"rho":-0.00446319257474613,"breakevenPct":14.510498535737495},{"delta":0.2,"premium":0.5178142367746942,"strike":36.712569470987766,"iv":0.42856192253881215,"gamma":0.06376663993109809,"theta":-0.024254299274725607,"vega":0.02884172600249695,"rho":-0.005890873198559803,"breakevenPct":9.398047434709389},{"delta":0.25,"premium":0.5659343082360762,"strike":37.81868616472152,"iv":0.3530533639108276,"gamma":0.08775775623513768,"theta":-0.022353468581138066,"vega":0.032722679961210324,"rho":-0.007335883940503311,"breakevenPct":6.749692468221024},{"delta":0.3,"premium":0.6256430626495368,"strike":38.506430626495366,"iv":0.3090451078884481,"gamma":0.11012317738926185,"theta":-0.020919496112353865,"vega":0.0356262063208959,"rho":-0.00878303706298718,"breakevenPct":5.177606650831972},{"delta":0.35,"premium":0.6897043337173333,"strike":39.073521668586665,"iv":0.27387728881833195,"gamma":0.13116832109421903,"theta":-0.019565774043206988,"vega":0.03804072091103163,"rho":-0.010228579749529308,"breakevenPct":3.9184330728291483},{"delta":0.4,"premium":0.7629232035608854,"strike":39.439616017804425,"iv":0.2530265032013346,"gamma":0.14832567821924497,"theta":-0.018238049017726576,"vega":0.039243969909857776,"rho":-0.011666959642728547,"breakevenPct":3.185313312297754},{"delta":0.45,"premium":0.8361420734044375,"strike":39.805710367022186,"iv":0.2321757175843372,"gamma":0.1654830353442709,"theta":-0.016910323992246165,"vega":0.04044721890868392,"rho":-0.013105339535927784,"breakevenPct":2.452193551766361},{"delta":0.5,"premium":1.0095626251936212,"strike":40.179416833591496,"iv":0.22597131201812956,"gamma":0.1692878573612968,"theta":-0.016160323647292817,"vega":0.040387342930466426,"rho":-0.01455881967344198,"breakevenPct":1.9508420484067863},{"delta":0.55,"premium":1.2962987391806813,"strike":40.56173165224091,"iv":0.23633012931797637,"gamma":0.1579926332199073,"theta":-0.016063657614681977,"vega":0.03889903068131346,"rho":-0.016029376297504613,"breakevenPct":1.7115914384762911},{"delta":0.6,"premium":1.5830348531677407,"strike":40.94404647089032,"iv":0.24668894661782315,"gamma":0.1466974090785178,"theta":-0.015966991582071138,"vega":0.03741071843216049,"rho":-0.017499932921567242,"breakevenPct":1.4723408285457966},{"delta":0.65,"premium":1.8697709671548008,"strike":41.32636128953973,"iv":0.2570477639176699,"gamma":0.1354021849371283,"theta":-0.015870325549460298,"vega":0.03592240618300753,"rho":-0.01897048954562987,"breakevenPct":1.2330902186153014},{"delta":0.7,"premium":2.1565070811418603,"strike":41.708676108189145,"iv":0.2674065812175167,"gamma":0.12410696079573881,"theta":-0.015773659516849458,"vega":0.03443409393385456,"rho":-0.0204410461696925,"breakevenPct":0.9938396086848069},{"delta":0.75,"premium":2.766127384196186,"strike":42.40531335149864,"iv":0.29302840599455043,"gamma":0.109250068119891,"theta":-0.015716212534059946,"vega":0.03221376021798365,"rho":-0.022123309752758315,"breakevenPct":0.7760206279413493},{"delta":0.8,"premium":4.409519754768394,"strike":44.108310626703,"iv":0.36751750681198914,"gamma":0.08298985013623976,"theta":-0.01578433242506812,"vega":0.027649727520435964,"rho":-0.024483391414649443,"breakevenPct":0.6268188801412641},{"delta":0.85,"premium":6.052912125340598,"strike":45.811307901907355,"iv":0.44200660762942773,"gamma":0.056729632152588576,"theta":-0.015852452316076293,"vega":0.02308569482288829,"rho":-0.02684347307654057,"breakevenPct":0.47761713234117914}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":48.71952052175051,"iv":0.6732352578789518,"gamma":0.033618135384478005,"theta":-0.03392029713447622,"vega":0.024050926080326444,"rho":0.0035626195937791703,"breakevenPct":23.205271999816052},{"delta":0.2,"premium":0.5,"strike":44.616047829244486,"iv":0.4602460516041614,"gamma":0.05926837131720541,"theta":-0.02816559699294553,"vega":0.028865890158077192,"rho":0.004816896999831309,"breakevenPct":12.93354517548409},{"delta":0.25,"premium":0.528277393535224,"strike":42.868904258591044,"iv":0.3607270961888788,"gamma":0.08580373253532148,"theta":-0.02538792251837859,"vega":0.03274647444942237,"rho":0.006049483074260452,"breakevenPct":8.630915392864601},{"delta":0.3,"premium":0.5598514306383364,"strike":41.868647591488845,"iv":0.2983495982352615,"gamma":0.1135668310972417,"theta":-0.023271878112336754,"vega":0.035760824849124295,"rho":0.007275779158377238,"breakevenPct":6.206129339579227},{"delta":0.35,"premium":0.6059742835000828,"strike":41.253676219998894,"iv":0.2610647598031226,"gamma":0.1386853237221455,"theta":-0.021958621547637933,"vega":0.038035193407679246,"rho":0.008500262686075143,"breakevenPct":4.782199652305881},{"delta":0.4,"premium":0.6537083926177196,"strike":40.80861071588187,"iv":0.2331058597858589,"gamma":0.16157164646452712,"theta":-0.020700199225859948,"vega":0.03937690955928738,"rho":0.009729882154185493,"breakevenPct":3.7876080334514604},{"delta":0.45,"premium":0.7025738133368464,"strike":40.482841244421024,"iv":0.21169498233481174,"gamma":0.18289069542574468,"theta":-0.019480277679454264,"vega":0.04006378233369896,"rho":0.01096310772092349,"breakevenPct":3.0944676182698823},{"delta":0.5,"premium":0.7514392340559732,"strike":40.15707177296018,"iv":0.1902841048837646,"gamma":0.2042097443869622,"theta":-0.01826035613304858,"vega":0.04075065510811055,"rho":0.012196333287661489,"breakevenPct":2.401327203088305},{"delta":0.55,"premium":0.8023377975359648,"strike":39.9218920070401,"iv":0.17363703826209095,"gamma":0.2152395633402203,"theta":-0.01694012251467117,"vega":0.039692931630966856,"rho":0.013463303645121941,"breakevenPct":1.9400383601575664},{"delta":0.6,"premium":0.855129388253248,"strike":39.77105889070501,"iv":0.16142548095481168,"gamma":0.21668924211309,"theta":-0.015526489904286489,"vega":0.037010842031659455,"rho":0.014761693246318696,"breakevenPct":1.6946228684385547},{"delta":0.65,"premium":0.9079209789705313,"strike":39.62022577436991,"iv":0.1492139236475324,"gamma":0.2181389208859597,"theta":-0.014112857293901807,"vega":0.03432875243235205,"rho":0.01606008284751545,"breakevenPct":1.4492073767195426},{"delta":0.7,"premium":0.9607125696878145,"strike":39.46939265803481,"iv":0.13700236634025315,"gamma":0.21958859965882943,"theta":-0.012699224683517129,"vega":0.031646662833044646,"rho":0.017358472448712206,"breakevenPct":1.203791885000531},{"delta":0.75,"premium":1.0135041604050978,"strike":39.31855954169972,"iv":0.12479080903297385,"gamma":0.22103827843169915,"theta":-0.011285592073132445,"vega":0.02896457323373724,"rho":0.018656862049908962,"breakevenPct":0.9583763932815186},{"delta":0.8,"premium":1.066295751122381,"strike":39.16772642536463,"iv":0.11257925172569455,"gamma":0.22248795720456888,"theta":-0.009871959462747763,"vega":0.026282483634429834,"rho":0.019955251651105718,"breakevenPct":0.7129609015625062},{"delta":0.85,"premium":1.1190873418396643,"strike":39.016893309029534,"iv":0.1003676944184153,"gamma":0.2239376359774386,"theta":-0.008458326852363085,"vega":0.023600394035122433,"rho":0.021253641252302474,"breakevenPct":0.4675454098434946},{"delta":0.9,"premium":2.3556099867416243,"strike":37.70462106658776,"iv":0.17170047429238197,"gamma":0.12139939342212713,"theta":-0.0070652491049579685,"vega":0.017745653228070153,"rho":0.02216921026888572,"breakevenPct":0.27793060519206814}],"put":[{"delta":0.15,"premium":0.5,"strike":34.65237191896116,"iv":0.5841404768522609,"gamma":0.03890193592853643,"theta":-0.02798063233134691,"vega":0.024040160244189264,"rho":-0.00446319257474613,"breakevenPct":14.510498535737495},{"delta":0.2,"premium":0.5178142367746942,"strike":36.712569470987766,"iv":0.42856192253881215,"gamma":0.06376663993109809,"theta":-0.024254299274725607,"vega":0.02884172600249695,"rho":-0.005890873198559803,"breakevenPct":9.398047434709389},{"delta":0.25,"premium":0.5659343082360762,"strike":37.81868616472152,"iv":0.3530533639108276,"gamma":0.08775775623513768,"theta":-0.022353468581138066,"vega":0.032722679961210324,"rho":-0.007335883940503311,"breakevenPct":6.749692468221024},{"delta":0.3,"premium":0.6256430626495368,"strike":38.506430626495366,"iv":0.3090451078884481,"gamma":0.11012317738926185,"theta":-0.020919496112353865,"vega":0.0356262063208959,"rho":-0.00878303706298718,"breakevenPct":5.177606650831972},{"delta":0.35,"premium":0.6897043337173333,"strike":39.073521668586665,"iv":0.27387728881833195,"gamma":0.13116832109421903,"theta":-0.019565774043206988,"vega":0.03804072091103163,"rho":-0.010228579749529308,"breakevenPct":3.9184330728291483},{"delta":0.4,"premium":0.7629232035608854,"strike":39.439616017804425,"iv":0.2530265032013346,"gamma":0.14832567821924497,"theta":-0.018238049017726576,"vega":0.039243969909857776,"rho":-0.011666959642728547,"breakevenPct":3.185313312297754},{"delta":0.45,"premium":0.8361420734044375,"strike":39.805710367022186,"iv":0.2321757175843372,"gamma":0.1654830353442709,"theta":-0.016910323992246165,"vega":0.04044721890868392,"rho":-0.013105339535927784,"breakevenPct":2.452193551766361},{"delta":0.5,"premium":1.0095626251936212,"strike":40.179416833591496,"iv":0.22597131201812956,"gamma":0.1692878573612968,"theta":-0.016160323647292817,"vega":0.040387342930466426,"rho":-0.01455881967344198,"breakevenPct":1.9508420484067863},{"delta":0.55,"premium":1.2962987391806813,"strike":40.56173165224091,"iv":0.23633012931797637,"gamma":0.1579926332199073,"theta":-0.016063657614681977,"vega":0.03889903068131346,"rho":-0.016029376297504613,"breakevenPct":1.7115914384762911},{"delta":0.6,"premium":1.5830348531677407,"strike":40.94404647089032,"iv":0.24668894661782315,"gamma":0.1466974090785178,"theta":-0.015966991582071138,"vega":0.03741071843216049,"rho":-0.017499932921567242,"breakevenPct":1.4723408285457966},{"delta":0.65,"premium":1.8697709671548008,"strike":41.32636128953973,"iv":0.2570477639176699,"gamma":0.1354021849371283,"theta":-0.015870325549460298,"vega":0.03592240618300753,"rho":-0.01897048954562987,"breakevenPct":1.2330902186153014},{"delta":0.7,"premium":2.1565070811418603,"strike":41.708676108189145,"iv":0.2674065812175167,"gamma":0.12410696079573881,"theta":-0.015773659516849458,"vega":0.03443409393385456,"rho":-0.0204410461696925,"breakevenPct":0.9938396086848069},{"delta":0.75,"premium":2.766127384196186,"strike":42.40531335149864,"iv":0.29302840599455043,"gamma":0.109250068119891,"theta":-0.015716212534059946,"vega":0.03221376021798365,"rho":-0.022123309752758315,"breakevenPct":0.7760206279413493},{"delta":0.8,"premium":4.409519754768394,"strike":44.108310626703,"iv":0.36751750681198914,"gamma":0.08298985013623976,"theta":-0.01578433242506812,"vega":0.027649727520435964,"rho":-0.024483391414649443,"breakevenPct":0.6268188801412641},{"delta":0.85,"premium":6.052912125340598,"strike":45.811307901907355,"iv":0.44200660762942773,"gamma":0.056729632152588576,"theta":-0.015852452316076293,"vega":0.02308569482288829,"rho":-0.02684347307654057,"breakevenPct":0.47761713234117914}]}},"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"}}