{"symbol":"UCOP","url":"https://intraalpha.com/companies/UCOP","capturedAt":"2026-10-23T20:44:19.065Z","state":"partial","quote":{"symbol":"UCOP","last_price":39.4406,"prev_close":38.294,"regular_close":39.4406,"change":1.1466,"change_pct":2.9942,"regular_change":1.1466,"regular_change_pct":2.9942,"extended_change":0,"extended_change_pct":0,"bid":19.79,"ask":59.37,"bid_size":200,"ask_size":200,"volume":8468,"vwap":39.510247,"open":39.41,"high":39.62,"low":39.26,"close":39.4406,"trade_count":99,"last_trade_at":"2026-10-23T20:10:00.001511818Z","last_quote_at":"2026-10-23T20:07:55.368008706Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:43:55.751785632-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T19:56:21.516Z","bars":[{"c":41.075,"h":41.075,"l":41.075,"n":1,"o":41.075,"t":"2026-10-20T14:50:00Z","v":225,"vw":41.075},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-21T19:45:00Z","v":100,"vw":40.46},{"c":39.34,"h":39.42,"l":39.26,"n":8,"o":39.41,"t":"2026-10-23T14:45:00Z","v":701,"vw":39.38},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-23T14:50:00Z","v":100,"vw":39.38},{"c":39.45,"h":39.62,"l":39.45,"n":50,"o":39.6,"t":"2026-10-23T15:30:00Z","v":5000,"vw":39.5098},{"c":39.45,"h":39.54,"l":39.45,"n":8,"o":39.54,"t":"2026-10-23T15:35:00Z","v":800,"vw":39.50625},{"c":39.6,"h":39.62,"l":39.57,"n":19,"o":39.6,"t":"2026-10-23T16:40:00Z","v":1700,"vw":39.583333}],"history":[{"c":39.28,"h":40.08,"l":39.28,"n":10,"o":40.08,"t":"2026-04-21T04:00:00Z","v":382,"vw":39.68},{"c":41.2091,"h":41.39,"l":41.2091,"n":12,"o":41.39,"t":"2026-04-22T04:00:00Z","v":1377,"vw":41.273077},{"c":39.817,"h":40.4901,"l":39.817,"n":24,"o":40.09,"t":"2026-04-23T04:00:00Z","v":1544,"vw":40.134242},{"c":39.7452,"h":39.81,"l":39.7,"n":19,"o":39.7,"t":"2026-04-24T04:00:00Z","v":67749,"vw":39.80891},{"c":39.6258,"h":39.6258,"l":39.6258,"n":21,"o":39.6258,"t":"2026-04-27T04:00:00Z","v":127,"vw":39.6258},{"c":38.164,"h":38.164,"l":38.061,"n":13,"o":38.061,"t":"2026-04-28T04:00:00Z","v":381,"vw":38.07285},{"c":37.5561,"h":37.68,"l":37.5561,"n":7,"o":37.675,"t":"2026-04-29T04:00:00Z","v":320,"vw":37.6775},{"c":38.6855,"h":38.6855,"l":38.2082,"n":12,"o":38.2082,"t":"2026-04-30T04:00:00Z","v":974,"vw":38.2082},{"c":38.0275,"h":38.0275,"l":38.0275,"n":4,"o":38.0275,"t":"2026-05-01T04:00:00Z","v":102,"vw":38.0275},{"c":36.6201,"h":36.6201,"l":36.6201,"n":10,"o":36.6201,"t":"2026-05-04T04:00:00Z","v":91,"vw":36.6201},{"c":38.1131,"h":38.1131,"l":38.1131,"n":9,"o":38.1131,"t":"2026-05-05T04:00:00Z","v":116,"vw":38.1131},{"c":40.7435,"h":40.7435,"l":40.7435,"n":5,"o":40.7435,"t":"2026-05-06T04:00:00Z","v":33,"vw":40.7435},{"c":40.4147,"h":41.265,"l":40.11,"n":42,"o":41.17,"t":"2026-05-07T04:00:00Z","v":3882,"vw":40.780192},{"c":42.045,"h":42.24,"l":42.045,"n":17,"o":42.22,"t":"2026-05-08T04:00:00Z","v":1770,"vw":42.22},{"c":44.6644,"h":44.6644,"l":44.6644,"n":17,"o":44.6644,"t":"2026-05-11T04:00:00Z","v":254,"vw":44.6644},{"c":46.977,"h":46.977,"l":45.0501,"n":60,"o":46,"t":"2026-05-12T04:00:00Z","v":5503,"vw":45.793698},{"c":46.5301,"h":47.68,"l":46.13,"n":108,"o":47.26,"t":"2026-05-13T04:00:00Z","v":5185,"vw":47.248669},{"c":45.9738,"h":46.314,"l":45.9738,"n":23,"o":46.11,"t":"2026-05-14T04:00:00Z","v":669,"vw":46.202308},{"c":41.7544,"h":42.075,"l":41.34,"n":54,"o":42.02,"t":"2026-05-15T04:00:00Z","v":3900,"vw":41.799739},{"c":42.3998,"h":42.3998,"l":41.9,"n":22,"o":41.91,"t":"2026-05-18T04:00:00Z","v":1498,"vw":41.999758},{"c":40.5521,"h":40.72,"l":40.1,"n":21,"o":40.36,"t":"2026-05-19T04:00:00Z","v":1194,"vw":40.336651},{"c":42.5205,"h":42.5205,"l":41.51,"n":45,"o":41.51,"t":"2026-05-20T04:00:00Z","v":3840,"vw":42.191486},{"c":42.525,"h":42.525,"l":42.525,"n":12,"o":42.525,"t":"2026-05-21T04:00:00Z","v":117,"vw":42.525},{"c":43.1894,"h":43.1894,"l":43.1894,"n":11,"o":43.1894,"t":"2026-05-22T04:00:00Z","v":271,"vw":43.1894},{"c":43.406,"h":43.406,"l":42.99,"n":34,"o":43.32,"t":"2026-05-26T04:00:00Z","v":3894,"vw":43.179645},{"c":42.1895,"h":42.1895,"l":42.1895,"n":21,"o":42.1895,"t":"2026-05-27T04:00:00Z","v":208,"vw":42.1895},{"c":43.3473,"h":43.49,"l":42.62,"n":12,"o":42.66,"t":"2026-05-28T04:00:00Z","v":1193,"vw":43.18},{"c":42.9689,"h":42.9689,"l":42.775,"n":4,"o":42.775,"t":"2026-05-29T04:00:00Z","v":285,"vw":42.775},{"c":45.3408,"h":45.54,"l":44.11,"n":35,"o":44.11,"t":"2026-06-01T04:00:00Z","v":2880,"vw":44.713332},{"c":46.7384,"h":47.0499,"l":46.36,"n":54,"o":46.855,"t":"2026-06-02T04:00:00Z","v":3598,"vw":46.677483},{"c":44.0903,"h":45.52,"l":44.0903,"n":33,"o":45.12,"t":"2026-06-03T04:00:00Z","v":1353,"vw":45.075161},{"c":44.6414,"h":44.7,"l":44.605,"n":29,"o":44.605,"t":"2026-06-04T04:00:00Z","v":889,"vw":44.679219},{"c":40.9952,"h":41.4105,"l":40.9952,"n":10,"o":41.4105,"t":"2026-06-05T04:00:00Z","v":198,"vw":41.4105},{"c":41.9744,"h":41.9801,"l":41.9744,"n":8,"o":41.98,"t":"2026-06-08T04:00:00Z","v":217,"vw":41.98005},{"c":42.0443,"h":43.48,"l":41.71,"n":18,"o":43.48,"t":"2026-06-09T04:00:00Z","v":1202,"vw":42.408723},{"c":40.16,"h":40.855,"l":40.16,"n":9,"o":40.855,"t":"2026-06-10T04:00:00Z","v":568,"vw":40.292887},{"c":42.7055,"h":42.7055,"l":41.379,"n":15,"o":41.379,"t":"2026-06-11T04:00:00Z","v":446,"vw":41.8695},{"c":43.9266,"h":43.9266,"l":43.04,"n":17,"o":43.04,"t":"2026-06-12T04:00:00Z","v":911,"vw":43.2375},{"c":43.9865,"h":44.02,"l":43.9865,"n":18,"o":44.02,"t":"2026-06-15T04:00:00Z","v":956,"vw":44.012161},{"c":43.9765,"h":44.12,"l":43.9765,"n":20,"o":44.12,"t":"2026-06-16T04:00:00Z","v":898,"vw":44.1025},{"c":41.9673,"h":43.98,"l":41.9673,"n":25,"o":43.81,"t":"2026-06-17T04:00:00Z","v":1817,"vw":43.6775},{"c":42.4228,"h":42.98,"l":42.4228,"n":30,"o":42.98,"t":"2026-06-18T04:00:00Z","v":4302,"vw":42.780443},{"c":42.1055,"h":42.42,"l":42.1055,"n":14,"o":42.42,"t":"2026-06-22T04:00:00Z","v":994,"vw":42.245424},{"c":39.0205,"h":39.76,"l":39.0205,"n":23,"o":39.71,"t":"2026-06-23T04:00:00Z","v":888,"vw":39.610686},{"c":36.7086,"h":37.36,"l":36.49,"n":24,"o":37.36,"t":"2026-06-24T04:00:00Z","v":2253,"vw":36.722426},{"c":38.1444,"h":38.295,"l":37.75,"n":16,"o":38.01,"t":"2026-06-25T04:00:00Z","v":1273,"vw":38.092291},{"c":38.8701,"h":39.01,"l":38.575,"n":44,"o":38.575,"t":"2026-06-26T04:00:00Z","v":7284,"vw":38.853087},{"c":38.5457,"h":38.5457,"l":38.53,"n":23,"o":38.53,"t":"2026-06-29T04:00:00Z","v":347,"vw":38.535475},{"c":39.5469,"h":39.58,"l":39.5398,"n":21,"o":39.58,"t":"2026-06-30T04:00:00Z","v":502,"vw":39.5599},{"c":38.4324,"h":39.26,"l":38.4324,"n":29,"o":39.26,"t":"2026-07-01T04:00:00Z","v":2191,"vw":38.866111},{"c":38.4806,"h":38.8,"l":38.4806,"n":30,"o":38.8,"t":"2026-07-02T04:00:00Z","v":749,"vw":38.714771},{"c":39.6551,"h":39.6551,"l":39.6551,"n":9,"o":39.6551,"t":"2026-07-06T04:00:00Z","v":57,"vw":39.6551},{"c":38.7103,"h":39.46,"l":38.7103,"n":17,"o":39.46,"t":"2026-07-07T04:00:00Z","v":394,"vw":39.46},{"c":37.9826,"h":37.9826,"l":37.9826,"n":14,"o":37.9826,"t":"2026-07-08T04:00:00Z","v":107,"vw":37.9826},{"c":39.1,"h":39.78,"l":39.071,"n":237,"o":39.78,"t":"2026-07-09T04:00:00Z","v":78964,"vw":39.319959},{"c":39.7984,"h":39.8896,"l":39.7,"n":101,"o":39.77,"t":"2026-07-10T04:00:00Z","v":15850,"vw":39.728235},{"c":39.7888,"h":39.7888,"l":39.7888,"n":15,"o":39.7888,"t":"2026-07-13T04:00:00Z","v":19,"vw":39.7888},{"c":40.9696,"h":41.7401,"l":40.915,"n":15,"o":41.7401,"t":"2026-07-14T04:00:00Z","v":763,"vw":41.473602},{"c":41.1433,"h":41.1433,"l":41.1433,"n":15,"o":41.1433,"t":"2026-07-15T04:00:00Z","v":50,"vw":41.1433},{"c":39.8922,"h":40.75,"l":39.8922,"n":17,"o":40.75,"t":"2026-07-16T04:00:00Z","v":165,"vw":40.75},{"c":39.6147,"h":39.6992,"l":38.73,"n":28,"o":38.94,"t":"2026-07-17T04:00:00Z","v":1005,"vw":39.071965},{"c":40.5346,"h":40.66,"l":40.5346,"n":11,"o":40.66,"t":"2026-07-20T04:00:00Z","v":459,"vw":40.65995},{"c":42.8766,"h":42.889,"l":42.49,"n":19,"o":42.49,"t":"2026-07-21T04:00:00Z","v":2745,"vw":42.816441},{"c":42.2503,"h":42.2503,"l":42.2503,"n":13,"o":42.2503,"t":"2026-07-22T04:00:00Z","v":16,"vw":42.2503},{"c":40.1619,"h":40.66,"l":40.16,"n":19,"o":40.66,"t":"2026-07-23T04:00:00Z","v":379,"vw":40.326667},{"c":40.3042,"h":40.3042,"l":40.3042,"n":17,"o":40.3042,"t":"2026-07-24T04:00:00Z","v":220,"vw":40.3042},{"c":41.1141,"h":41.1141,"l":41.1141,"n":11,"o":41.1141,"t":"2026-07-27T04:00:00Z","v":105,"vw":41.1141},{"c":40.2014,"h":40.49,"l":40.2014,"n":14,"o":40.4,"t":"2026-07-28T04:00:00Z","v":748,"vw":40.465309},{"c":40.2738,"h":40.2738,"l":39.75,"n":17,"o":39.75,"t":"2026-07-29T04:00:00Z","v":2362,"vw":39.777073},{"c":42.24,"h":42.24,"l":41.82,"n":22,"o":41.82,"t":"2026-07-30T04:00:00Z","v":738,"vw":42.006045},{"c":42.7141,"h":42.7141,"l":42.7141,"n":11,"o":42.7141,"t":"2026-07-31T04:00:00Z","v":14,"vw":42.7141},{"c":42.6462,"h":42.6462,"l":42.57,"n":14,"o":42.57,"t":"2026-08-03T04:00:00Z","v":319,"vw":42.576667},{"c":43.917,"h":44.3401,"l":43.917,"n":21,"o":44.34,"t":"2026-08-04T04:00:00Z","v":593,"vw":44.34005},{"c":45.4132,"h":45.59,"l":44.44,"n":25,"o":44.64,"t":"2026-08-05T04:00:00Z","v":1927,"vw":45.282697},{"c":45.1538,"h":45.1538,"l":45.1538,"n":17,"o":45.1538,"t":"2026-08-06T04:00:00Z","v":93,"vw":45.1538},{"c":43.2201,"h":45.27,"l":43.2201,"n":25,"o":45.27,"t":"2026-08-07T04:00:00Z","v":500,"vw":43.971429},{"c":43.8175,"h":43.8175,"l":43.795,"n":19,"o":43.795,"t":"2026-08-10T04:00:00Z","v":296,"vw":43.795},{"c":43.8406,"h":44.1,"l":43.8406,"n":18,"o":44.1,"t":"2026-08-11T04:00:00Z","v":362,"vw":43.946433},{"c":43.4544,"h":44.05,"l":43.4544,"n":30,"o":44.05,"t":"2026-08-12T04:00:00Z","v":707,"vw":43.928236},{"c":43.0327,"h":43.0327,"l":43.0327,"n":21,"o":43.0327,"t":"2026-08-13T04:00:00Z","v":41,"vw":43.0327},{"c":43.05,"h":43.05,"l":43.0401,"n":37,"o":43.0401,"t":"2026-08-14T04:00:00Z","v":1086,"vw":43.0461},{"c":43.4148,"h":43.54,"l":43.4148,"n":23,"o":43.54,"t":"2026-08-17T04:00:00Z","v":274,"vw":43.508182},{"c":41.4734,"h":41.4734,"l":41.4734,"n":32,"o":41.4734,"t":"2026-08-18T04:00:00Z","v":85,"vw":41.4734},{"c":41.9481,"h":41.9481,"l":41.9481,"n":28,"o":41.9481,"t":"2026-08-19T04:00:00Z","v":130,"vw":41.9481},{"c":41.7292,"h":41.7292,"l":41.4,"n":49,"o":41.4,"t":"2026-08-20T04:00:00Z","v":2565,"vw":41.477191},{"c":43.0333,"h":43.1,"l":42.89,"n":34,"o":43,"t":"2026-08-21T04:00:00Z","v":788,"vw":43.034577},{"c":43.3552,"h":43.685,"l":43.3552,"n":27,"o":43.685,"t":"2026-08-24T04:00:00Z","v":1124,"vw":43.685},{"c":44.6116,"h":44.635,"l":43.82,"n":36,"o":43.82,"t":"2026-08-25T04:00:00Z","v":864,"vw":44.309972},{"c":43.2041,"h":43.379,"l":43.2041,"n":41,"o":43.31,"t":"2026-08-26T04:00:00Z","v":1323,"vw":43.324306},{"c":43.0423,"h":43.0423,"l":42.79,"n":27,"o":42.79,"t":"2026-08-27T04:00:00Z","v":842,"vw":42.892668},{"c":42.2756,"h":43.05,"l":42.2756,"n":22,"o":43.05,"t":"2026-08-28T04:00:00Z","v":226,"vw":43.04995},{"c":42.926,"h":43.2213,"l":42.926,"n":28,"o":43.17,"t":"2026-08-31T04:00:00Z","v":251,"vw":43.19565},{"c":40.8991,"h":40.8991,"l":40.8991,"n":31,"o":40.8991,"t":"2026-09-01T04:00:00Z","v":232,"vw":40.8991},{"c":41.8328,"h":41.8328,"l":41.76,"n":27,"o":41.76,"t":"2026-09-02T04:00:00Z","v":233,"vw":41.76005},{"c":42.6618,"h":42.6618,"l":42.6618,"n":28,"o":42.6618,"t":"2026-09-03T04:00:00Z","v":47,"vw":42.6618},{"c":42.6154,"h":42.6154,"l":42.6154,"n":25,"o":42.6154,"t":"2026-09-04T04:00:00Z","v":54,"vw":42.6154},{"c":43.9608,"h":43.9608,"l":43.9608,"n":28,"o":43.9608,"t":"2026-09-08T04:00:00Z","v":67,"vw":43.9608},{"c":45.0389,"h":45.0389,"l":45.0389,"n":31,"o":45.0389,"t":"2026-09-09T04:00:00Z","v":115,"vw":45.0389},{"c":40.8338,"h":41.5,"l":40.8338,"n":40,"o":41.5,"t":"2026-09-10T04:00:00Z","v":753,"vw":41.17},{"c":40.8453,"h":40.86,"l":40.8453,"n":30,"o":40.86,"t":"2026-09-11T04:00:00Z","v":620,"vw":40.854124},{"c":38.9292,"h":38.95,"l":38.78,"n":50,"o":38.81,"t":"2026-09-14T04:00:00Z","v":863,"vw":38.8675},{"c":39.6605,"h":39.6605,"l":39.6605,"n":27,"o":39.6605,"t":"2026-09-15T04:00:00Z","v":221,"vw":39.6605},{"c":39.4956,"h":40.16,"l":39.4956,"n":36,"o":40.16,"t":"2026-09-16T04:00:00Z","v":218,"vw":40.16},{"c":41.6572,"h":42.08,"l":41.655,"n":37,"o":41.68,"t":"2026-09-17T04:00:00Z","v":1031,"vw":41.925764},{"c":42.8026,"h":42.8026,"l":42.34,"n":29,"o":42.34,"t":"2026-09-18T04:00:00Z","v":507,"vw":42.514975},{"c":43.6863,"h":43.6863,"l":43.54,"n":45,"o":43.54,"t":"2026-09-21T04:00:00Z","v":532,"vw":43.54},{"c":45.3187,"h":45.3187,"l":45.3187,"n":26,"o":45.3187,"t":"2026-09-22T04:00:00Z","v":187,"vw":45.3187},{"c":43.2909,"h":43.41,"l":43.2909,"n":37,"o":43.41,"t":"2026-09-23T04:00:00Z","v":433,"vw":43.41},{"c":43.4508,"h":44.6,"l":43.3045,"n":61,"o":43.619,"t":"2026-09-24T04:00:00Z","v":2690,"vw":43.632057},{"c":43.3255,"h":43.3255,"l":43.3255,"n":26,"o":43.3255,"t":"2026-09-25T04:00:00Z","v":28,"vw":43.3255},{"c":41.3541,"h":41.3541,"l":41.3541,"n":29,"o":41.3541,"t":"2026-09-28T04:00:00Z","v":159,"vw":41.3541},{"c":41.7505,"h":41.7505,"l":41.7505,"n":26,"o":41.7505,"t":"2026-09-29T04:00:00Z","v":120,"vw":41.7505},{"c":41.4071,"h":41.48,"l":41.4071,"n":35,"o":41.48,"t":"2026-09-30T04:00:00Z","v":185,"vw":41.48},{"c":40.9213,"h":40.9213,"l":40.68,"n":32,"o":40.68,"t":"2026-10-01T04:00:00Z","v":736,"vw":40.701467},{"c":40.8856,"h":40.8856,"l":40.555,"n":27,"o":40.85,"t":"2026-10-02T04:00:00Z","v":498,"vw":40.761583},{"c":41.5447,"h":41.65,"l":41.5447,"n":37,"o":41.6,"t":"2026-10-05T04:00:00Z","v":1585,"vw":41.60598},{"c":41.7858,"h":41.7858,"l":41.36,"n":67,"o":41.36,"t":"2026-10-06T04:00:00Z","v":750,"vw":41.55},{"c":41.4048,"h":41.9393,"l":41.38,"n":28,"o":41.38,"t":"2026-10-07T04:00:00Z","v":362,"vw":41.566433},{"c":40.6574,"h":40.7,"l":40.6574,"n":24,"o":40.7,"t":"2026-10-08T04:00:00Z","v":940,"vw":40.690999},{"c":42.3325,"h":42.3325,"l":42.3325,"n":9,"o":42.3325,"t":"2026-10-09T04:00:00Z","v":11,"vw":42.3325},{"c":42.9138,"h":42.9138,"l":42.9138,"n":16,"o":42.9138,"t":"2026-10-12T04:00:00Z","v":73,"vw":42.9138},{"c":42.5422,"h":42.5422,"l":42.5422,"n":11,"o":42.5422,"t":"2026-10-13T04:00:00Z","v":15,"vw":42.5422},{"c":40.8961,"h":43.77,"l":40.8961,"n":12,"o":43.77,"t":"2026-10-14T04:00:00Z","v":138,"vw":43.77},{"c":40.5245,"h":40.5245,"l":40.5245,"n":8,"o":40.5245,"t":"2026-10-15T04:00:00Z","v":23,"vw":40.5245},{"c":39.9613,"h":39.9613,"l":39.9613,"n":14,"o":39.9613,"t":"2026-10-16T04:00:00Z","v":112,"vw":39.9613},{"c":40.6329,"h":40.6329,"l":40.6329,"n":18,"o":40.6329,"t":"2026-10-19T04:00:00Z","v":126,"vw":40.6329},{"c":41.0367,"h":41.075,"l":41.0367,"n":19,"o":41.075,"t":"2026-10-20T04:00:00Z","v":355,"vw":41.075},{"c":40.5116,"h":40.5116,"l":40.46,"n":16,"o":40.46,"t":"2026-10-21T04:00:00Z","v":157,"vw":40.46},{"c":38.294,"h":38.294,"l":38.294,"n":15,"o":38.294,"t":"2026-10-22T04:00:00Z","v":70,"vw":38.294},{"c":39.4406,"h":39.62,"l":39.26,"n":99,"o":39.41,"t":"2026-10-23T04:00:00Z","v":8468,"vw":39.510247}],"volatilityBars":[{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-09-22T22:30:00Z","v":100,"vw":46.22},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-09-23T15:30:00Z","v":176,"vw":43.41},{"c":43.58,"h":43.619,"l":43.58,"n":2,"o":43.619,"t":"2026-09-24T17:00:00Z","v":200,"vw":43.5995},{"c":44.25,"h":44.6,"l":43.3045,"n":26,"o":43.33,"t":"2026-09-24T18:00:00Z","v":2405,"vw":43.634943},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-30T19:45:00Z","v":101,"vw":41.48},{"c":40.72,"h":40.72,"l":40.68,"n":9,"o":40.68,"t":"2026-10-01T13:30:00Z","v":638,"vw":40.701467},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-02T14:15:00Z","v":250,"vw":40.85},{"c":40.555,"h":40.555,"l":40.555,"n":1,"o":40.555,"t":"2026-10-02T18:30:00Z","v":107,"vw":40.555},{"c":41.59,"h":41.6,"l":41.59,"n":8,"o":41.6,"t":"2026-10-05T16:30:00Z","v":1300,"vw":41.599208},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-05T19:30:00Z","v":200,"vw":41.65},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-10-06T13:30:00Z","v":100,"vw":41.36},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-06T18:15:00Z","v":100,"vw":41.74},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-10-07T13:45:00Z","v":203,"vw":41.38},{"c":41.9393,"h":41.9393,"l":41.9393,"n":1,"o":41.9393,"t":"2026-10-07T15:45:00Z","v":100,"vw":41.9393},{"c":40.7,"h":40.7,"l":40.7,"n":4,"o":40.7,"t":"2026-10-08T13:30:00Z","v":704,"vw":40.7},{"c":40.6594,"h":40.6595,"l":40.6594,"n":2,"o":40.6595,"t":"2026-10-08T19:45:00Z","v":200,"vw":40.65945},{"c":43.77,"h":43.77,"l":43.77,"n":1,"o":43.77,"t":"2026-10-14T13:30:00Z","v":125,"vw":43.77},{"c":41.075,"h":41.075,"l":41.075,"n":1,"o":41.075,"t":"2026-10-20T14:45:00Z","v":225,"vw":41.075},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-21T19:45:00Z","v":100,"vw":40.46},{"c":39.38,"h":39.42,"l":39.26,"n":9,"o":39.41,"t":"2026-10-23T14:45:00Z","v":801,"vw":39.38},{"c":39.45,"h":39.62,"l":39.45,"n":58,"o":39.6,"t":"2026-10-23T15:30:00Z","v":5800,"vw":39.50931},{"c":39.6,"h":39.62,"l":39.57,"n":19,"o":39.6,"t":"2026-10-23T16:30:00Z","v":1700,"vw":39.583333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.364274701565035,"strike":53.2870358121958,"iv":0.7702522454024263,"gamma":0.020970122525456075,"theta":-0.02670028938751587,"vega":0.019158397252713805,"rho":0.002666933025897148,"breakevenPct":36.03066513633371},{"delta":0.15,"premium":0.4697376681377331,"strike":47.60524663724534,"iv":0.5948987311213556,"gamma":0.03589181782141276,"theta":-0.027682124737589756,"vega":0.025456876863809,"rho":0.004042303893054542,"breakevenPct":21.89212209089889},{"delta":0.2,"premium":0.6243464052287582,"strike":45.506535947712415,"iv":0.5493774509803921,"gamma":0.046611437908496735,"theta":-0.030688235294117648,"vega":0.03058169934640523,"rho":0.00541959675525095,"breakevenPct":16.962932493271328},{"delta":0.25,"premium":0.8027777777777778,"strike":44.148148148148145,"iv":0.5289370370370371,"gamma":0.054966666666666664,"theta":-0.03372962962962963,"vega":0.03464074074074074,"rho":0.006769844450951132,"breakevenPct":13.97120207584551},{"delta":0.3,"premium":1.0150191938579656,"strike":43.15547024952016,"iv":0.5250731285988485,"gamma":0.060544913627639155,"theta":-0.03671804222648752,"vega":0.03788694817658349,"rho":0.008104000997248575,"breakevenPct":11.992437851802745},{"delta":0.35,"premium":1.2367201426024954,"strike":42.253119429590015,"iv":0.5183515151515151,"gamma":0.06528377896613191,"theta":-0.03869376114081996,"vega":0.040341889483065954,"rho":0.009432934654966202,"breakevenPct":10.26667842830106},{"delta":0.4,"premium":1.4820813771517998,"strike":41.43974960876369,"iv":0.5140150234741784,"gamma":0.06856087636932708,"theta":-0.04015242566510172,"vega":0.042064475743348984,"rho":0.010749613703326194,"breakevenPct":8.826516295176766},{"delta":0.45,"premium":1.7452415812591509,"strike":40.67935578330893,"iv":0.5100554904831625,"gamma":0.07080541727672035,"theta":-0.04099619326500732,"vega":0.04312445095168375,"rho":0.012055563741401558,"breakevenPct":7.5658011403682455},{"delta":0.5,"premium":2.0225312934631434,"strike":39.94993045897079,"iv":0.5050095966620306,"gamma":0.07228497913769125,"theta":-0.04115994436717663,"vega":0.043564951321279556,"rho":0.013352239622003178,"breakevenPct":6.41943011118982},{"delta":0.55,"premium":2.3354659248956886,"strike":39.25452016689847,"iv":0.5009762169680111,"gamma":0.07207635605006954,"theta":-0.040603616133518775,"vega":0.04307816411682893,"rho":0.01463055111681438,"breakevenPct":5.44967899016282},{"delta":0.6,"premium":2.720940170940171,"strike":38.54843304843305,"iv":0.5051445868945869,"gamma":0.06974216524216524,"theta":-0.04012905982905983,"vega":0.0419968660968661,"rho":0.015859773514843307,"breakevenPct":4.6367783942770044},{"delta":0.65,"premium":3.163948170731708,"strike":37.824695121951216,"iv":0.5134725609756098,"gamma":0.06591310975609756,"theta":-0.03943185975609756,"vega":0.0403390243902439,"rho":0.017049274278136208,"breakevenPct":3.9249993475832547},{"delta":0.7,"premium":3.6593750000000003,"strike":37.0625,"iv":0.519875,"gamma":0.0611875,"theta":-0.03783125,"vega":0.037899999999999996,"rho":0.018200666288238486,"breakevenPct":3.2486194429090807},{"delta":0.75,"premium":4.23107438016529,"strike":36.24132231404958,"iv":0.523965785123967,"gamma":0.05533752066115702,"theta":-0.03512049586776859,"vega":0.0345894214876033,"rho":0.019298133247940247,"breakevenPct":2.616077580500479},{"delta":0.8,"premium":4.986335403726709,"strike":35.267080745341616,"iv":0.5385857142857143,"gamma":0.04751677018633539,"theta":-0.03217453416149067,"vega":0.030521739130434773,"rho":0.020264060300829903,"breakevenPct":2.0608615210425825},{"delta":0.85,"premium":6.1892938496583145,"strike":33.888382687927106,"iv":0.5837717539863325,"gamma":0.03650751708428246,"theta":-0.029441457858769927,"vega":0.025408428246013665,"rho":0.020894778889436826,"breakevenPct":1.6152810494399654},{"delta":0.9,"premium":7.26131386861314,"strike":32.5985401459854,"iv":0.5796233576642336,"gamma":0.027670802919708026,"theta":-0.022794890510948903,"vega":0.019134306569343063,"rho":0.021619401554860578,"breakevenPct":1.0630011069774157}],"put":[{"delta":0.1,"premium":0.3830488059171377,"strike":31.547968157790336,"iv":0.6869586571299693,"gamma":0.02352745876358109,"theta":-0.022802161233730876,"vega":0.019132369605896385,"rho":-0.0034258821108748803,"breakevenPct":20.982643895191252},{"delta":0.15,"premium":0.5112738622034632,"strike":34.09019089762771,"iv":0.5609902748524979,"gamma":0.03804470795263233,"theta":-0.02468985643848998,"vega":0.02545038725663844,"rho":-0.005100274067923754,"breakevenPct":14.862053225802248},{"delta":0.2,"premium":0.6972596153846154,"strike":35.32115384615385,"iv":0.5306059615384615,"gamma":0.04820134615384616,"theta":-0.02795615384615385,"vega":0.030477307692307692,"rho":-0.006778270123202561,"breakevenPct":12.21255703318604},{"delta":0.25,"premium":0.9185169491525425,"strike":36.24915254237288,"iv":0.5220838983050848,"gamma":0.055618474576271185,"theta":-0.031097627118644066,"vega":0.03462152542372881,"rho":-0.008491734892544322,"breakevenPct":10.420643719364476},{"delta":0.3,"premium":1.1533256880733944,"strike":37.08715596330275,"iv":0.5130408256880734,"gamma":0.062001376146788995,"theta":-0.033348165137614676,"vega":0.0379788990825688,"rho":-0.010211788018128842,"breakevenPct":8.891268704762721},{"delta":0.35,"premium":1.4017966360856267,"strike":37.85168195718654,"iv":0.502872629969419,"gamma":0.06727660550458715,"theta":-0.034647859327217125,"vega":0.04042538226299694,"rho":-0.011938952536229314,"breakevenPct":7.58283261131699},{"delta":0.4,"premium":1.6882127955493742,"strike":38.56050069541029,"iv":0.49787329624478444,"gamma":0.07071015299026426,"theta":-0.03551655076495132,"vega":0.042021001390820586,"rho":-0.013687818816545228,"breakevenPct":6.511848450934028},{"delta":0.45,"premium":2.0071477428180575,"strike":39.25170998632011,"iv":0.49570136798905606,"gamma":0.07285170998632011,"theta":-0.03605034199726402,"vega":0.04307619699042408,"rho":-0.0154575270431012,"breakevenPct":5.567962344634592},{"delta":0.5,"premium":2.3662448700410397,"strike":39.935704514363884,"iv":0.4962485636114911,"gamma":0.07353570451436388,"theta":-0.036187140902872776,"vega":0.04355499316005472,"rho":-0.017254058251563946,"breakevenPct":4.744198505289363},{"delta":0.55,"premium":2.83429203539823,"strike":40.66814159292036,"iv":0.5052530973451328,"gamma":0.0715287610619469,"theta":-0.03626681415929203,"vega":0.04313230088495575,"rho":-0.019123587291015993,"breakevenPct":4.073848882820943},{"delta":0.6,"premium":3.3200151057401808,"strike":41.41540785498489,"iv":0.5089938066465257,"gamma":0.06925377643504532,"theta":-0.035344561933534746,"vega":0.04206918429003021,"rho":-0.021006241096450693,"breakevenPct":3.410717004191848},{"delta":0.65,"premium":3.8497349823321554,"strike":42.19964664310954,"iv":0.509756890459364,"gamma":0.06640194346289753,"theta":-0.03358074204946997,"vega":0.04036095406360424,"rho":-0.02292094488857813,"breakevenPct":2.765394895672533},{"delta":0.7,"premium":4.544668246445497,"strike":43.111374407582936,"iv":0.5194507109004739,"gamma":0.06124265402843603,"theta":-0.031766350710900476,"vega":0.03791042654028436,"rho":-0.024953550067515547,"breakevenPct":2.2157214617996814},{"delta":0.75,"premium":5.513219616204691,"strike":44.266524520255864,"iv":0.5403867803837953,"gamma":0.05370746268656717,"theta":-0.029660554371002137,"vega":0.034640511727078896,"rho":-0.027187165315642303,"breakevenPct":1.7426081143512753},{"delta":0.8,"premium":6.568000000000001,"strike":45.52,"iv":0.5504600000000001,"gamma":0.04653199999999999,"theta":-0.025863999999999998,"vega":0.030543999999999995,"rho":-0.029490366773886462,"breakevenPct":1.2388249671658238},{"delta":0.85,"premium":8.14065934065934,"strike":47.26739926739927,"iv":0.5749904761904762,"gamma":0.037089743589743596,"theta":-0.021644322344322346,"vega":0.025444322344322347,"rho":-0.03218100141470605,"breakevenPct":0.7957791546276551},{"delta":0.9,"premium":10.640000000000002,"strike":49.93333333333334,"iv":0.615,"gamma":0.026086666666666654,"theta":-0.01607999999999999,"vega":0.019126666666666656,"rho":-0.03558146682304656,"breakevenPct":0.3733885049078165}]},"raw":{"call":[{"delta":0.1,"premium":0.364274701565035,"strike":53.2870358121958,"iv":0.7702522454024263,"gamma":0.020970122525456075,"theta":-0.02670028938751587,"vega":0.019158397252713805,"rho":0.002666933025897148,"breakevenPct":36.03066513633371},{"delta":0.15,"premium":0.4697376681377331,"strike":47.60524663724534,"iv":0.5948987311213556,"gamma":0.03589181782141276,"theta":-0.027682124737589756,"vega":0.025456876863809,"rho":0.004042303893054542,"breakevenPct":21.89212209089889},{"delta":0.2,"premium":0.6243464052287582,"strike":45.506535947712415,"iv":0.5493774509803921,"gamma":0.046611437908496735,"theta":-0.030688235294117648,"vega":0.03058169934640523,"rho":0.00541959675525095,"breakevenPct":16.962932493271328},{"delta":0.25,"premium":0.8027777777777778,"strike":44.148148148148145,"iv":0.5289370370370371,"gamma":0.054966666666666664,"theta":-0.03372962962962963,"vega":0.03464074074074074,"rho":0.006769844450951132,"breakevenPct":13.97120207584551},{"delta":0.3,"premium":1.0150191938579656,"strike":43.15547024952016,"iv":0.5250731285988485,"gamma":0.060544913627639155,"theta":-0.03671804222648752,"vega":0.03788694817658349,"rho":0.008104000997248575,"breakevenPct":11.992437851802745},{"delta":0.35,"premium":1.2367201426024954,"strike":42.253119429590015,"iv":0.5183515151515151,"gamma":0.06528377896613191,"theta":-0.03869376114081996,"vega":0.040341889483065954,"rho":0.009432934654966202,"breakevenPct":10.26667842830106},{"delta":0.4,"premium":1.4820813771517998,"strike":41.43974960876369,"iv":0.5140150234741784,"gamma":0.06856087636932708,"theta":-0.04015242566510172,"vega":0.042064475743348984,"rho":0.010749613703326194,"breakevenPct":8.826516295176766},{"delta":0.45,"premium":1.7452415812591509,"strike":40.67935578330893,"iv":0.5100554904831625,"gamma":0.07080541727672035,"theta":-0.04099619326500732,"vega":0.04312445095168375,"rho":0.012055563741401558,"breakevenPct":7.5658011403682455},{"delta":0.5,"premium":2.0225312934631434,"strike":39.94993045897079,"iv":0.5050095966620306,"gamma":0.07228497913769125,"theta":-0.04115994436717663,"vega":0.043564951321279556,"rho":0.013352239622003178,"breakevenPct":6.41943011118982},{"delta":0.55,"premium":2.3354659248956886,"strike":39.25452016689847,"iv":0.5009762169680111,"gamma":0.07207635605006954,"theta":-0.040603616133518775,"vega":0.04307816411682893,"rho":0.01463055111681438,"breakevenPct":5.44967899016282},{"delta":0.6,"premium":2.720940170940171,"strike":38.54843304843305,"iv":0.5051445868945869,"gamma":0.06974216524216524,"theta":-0.04012905982905983,"vega":0.0419968660968661,"rho":0.015859773514843307,"breakevenPct":4.6367783942770044},{"delta":0.65,"premium":3.163948170731708,"strike":37.824695121951216,"iv":0.5134725609756098,"gamma":0.06591310975609756,"theta":-0.03943185975609756,"vega":0.0403390243902439,"rho":0.017049274278136208,"breakevenPct":3.9249993475832547},{"delta":0.7,"premium":3.6593750000000003,"strike":37.0625,"iv":0.519875,"gamma":0.0611875,"theta":-0.03783125,"vega":0.037899999999999996,"rho":0.018200666288238486,"breakevenPct":3.2486194429090807},{"delta":0.75,"premium":4.23107438016529,"strike":36.24132231404958,"iv":0.523965785123967,"gamma":0.05533752066115702,"theta":-0.03512049586776859,"vega":0.0345894214876033,"rho":0.019298133247940247,"breakevenPct":2.616077580500479},{"delta":0.8,"premium":4.986335403726709,"strike":35.267080745341616,"iv":0.5385857142857143,"gamma":0.04751677018633539,"theta":-0.03217453416149067,"vega":0.030521739130434773,"rho":0.020264060300829903,"breakevenPct":2.0608615210425825},{"delta":0.85,"premium":6.1892938496583145,"strike":33.888382687927106,"iv":0.5837717539863325,"gamma":0.03650751708428246,"theta":-0.029441457858769927,"vega":0.025408428246013665,"rho":0.020894778889436826,"breakevenPct":1.6152810494399654},{"delta":0.9,"premium":7.26131386861314,"strike":32.5985401459854,"iv":0.5796233576642336,"gamma":0.027670802919708026,"theta":-0.022794890510948903,"vega":0.019134306569343063,"rho":0.021619401554860578,"breakevenPct":1.0630011069774157}],"put":[{"delta":0.1,"premium":0.3830488059171377,"strike":31.547968157790336,"iv":0.6869586571299693,"gamma":0.02352745876358109,"theta":-0.022802161233730876,"vega":0.019132369605896385,"rho":-0.0034258821108748803,"breakevenPct":20.982643895191252},{"delta":0.15,"premium":0.5112738622034632,"strike":34.09019089762771,"iv":0.5609902748524979,"gamma":0.03804470795263233,"theta":-0.02468985643848998,"vega":0.02545038725663844,"rho":-0.005100274067923754,"breakevenPct":14.862053225802248},{"delta":0.2,"premium":0.6972596153846154,"strike":35.32115384615385,"iv":0.5306059615384615,"gamma":0.04820134615384616,"theta":-0.02795615384615385,"vega":0.030477307692307692,"rho":-0.006778270123202561,"breakevenPct":12.21255703318604},{"delta":0.25,"premium":0.9185169491525425,"strike":36.24915254237288,"iv":0.5220838983050848,"gamma":0.055618474576271185,"theta":-0.031097627118644066,"vega":0.03462152542372881,"rho":-0.008491734892544322,"breakevenPct":10.420643719364476},{"delta":0.3,"premium":1.1533256880733944,"strike":37.08715596330275,"iv":0.5130408256880734,"gamma":0.062001376146788995,"theta":-0.033348165137614676,"vega":0.0379788990825688,"rho":-0.010211788018128842,"breakevenPct":8.891268704762721},{"delta":0.35,"premium":1.4017966360856267,"strike":37.85168195718654,"iv":0.502872629969419,"gamma":0.06727660550458715,"theta":-0.034647859327217125,"vega":0.04042538226299694,"rho":-0.011938952536229314,"breakevenPct":7.58283261131699},{"delta":0.4,"premium":1.6882127955493742,"strike":38.56050069541029,"iv":0.49787329624478444,"gamma":0.07071015299026426,"theta":-0.03551655076495132,"vega":0.042021001390820586,"rho":-0.013687818816545228,"breakevenPct":6.511848450934028},{"delta":0.45,"premium":2.0071477428180575,"strike":39.25170998632011,"iv":0.49570136798905606,"gamma":0.07285170998632011,"theta":-0.03605034199726402,"vega":0.04307619699042408,"rho":-0.0154575270431012,"breakevenPct":5.567962344634592},{"delta":0.5,"premium":2.3662448700410397,"strike":39.935704514363884,"iv":0.4962485636114911,"gamma":0.07353570451436388,"theta":-0.036187140902872776,"vega":0.04355499316005472,"rho":-0.017254058251563946,"breakevenPct":4.744198505289363},{"delta":0.55,"premium":2.83429203539823,"strike":40.66814159292036,"iv":0.5052530973451328,"gamma":0.0715287610619469,"theta":-0.03626681415929203,"vega":0.04313230088495575,"rho":-0.019123587291015993,"breakevenPct":4.073848882820943},{"delta":0.6,"premium":3.3200151057401808,"strike":41.41540785498489,"iv":0.5089938066465257,"gamma":0.06925377643504532,"theta":-0.035344561933534746,"vega":0.04206918429003021,"rho":-0.021006241096450693,"breakevenPct":3.410717004191848},{"delta":0.65,"premium":3.8497349823321554,"strike":42.19964664310954,"iv":0.509756890459364,"gamma":0.06640194346289753,"theta":-0.03358074204946997,"vega":0.04036095406360424,"rho":-0.02292094488857813,"breakevenPct":2.765394895672533},{"delta":0.7,"premium":4.544668246445497,"strike":43.111374407582936,"iv":0.5194507109004739,"gamma":0.06124265402843603,"theta":-0.031766350710900476,"vega":0.03791042654028436,"rho":-0.024953550067515547,"breakevenPct":2.2157214617996814},{"delta":0.75,"premium":5.513219616204691,"strike":44.266524520255864,"iv":0.5403867803837953,"gamma":0.05370746268656717,"theta":-0.029660554371002137,"vega":0.034640511727078896,"rho":-0.027187165315642303,"breakevenPct":1.7426081143512753},{"delta":0.8,"premium":6.568000000000001,"strike":45.52,"iv":0.5504600000000001,"gamma":0.04653199999999999,"theta":-0.025863999999999998,"vega":0.030543999999999995,"rho":-0.029490366773886462,"breakevenPct":1.2388249671658238},{"delta":0.85,"premium":8.14065934065934,"strike":47.26739926739927,"iv":0.5749904761904762,"gamma":0.037089743589743596,"theta":-0.021644322344322346,"vega":0.025444322344322347,"rho":-0.03218100141470605,"breakevenPct":0.7957791546276551},{"delta":0.9,"premium":10.640000000000002,"strike":49.93333333333334,"iv":0.615,"gamma":0.026086666666666654,"theta":-0.01607999999999999,"vega":0.019126666666666656,"rho":-0.03558146682304656,"breakevenPct":0.3733885049078165}]}},"errors":["fundamentals:provider_http_404"],"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"}}