{
"price": {
"symbol": "AIZ",
"name": "Assurant, Inc.",
"price": 266.24,
"changePercentage": 1.03985,
"change": 2.74,
"volume": 385953,
"dayLow": 261.165,
"dayHigh": 267.78,
"yearHigh": 303.94,
"yearLow": 206.03,
"marketCap": 13191553024,
"priceAvg50": 280.378,
"priceAvg200": 250.26794,
"exchange": "NYSE",
"open": 262.22,
"previousClose": 263.5,
"timestamp": 1790884802,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-08-21",
"v": 284.0502,
"c": 284.04
},
{
"t": "2026-08-24",
"v": 287.3635,
"c": 287.81
},
{
"t": "2026-08-25",
"v": 284.766,
"c": 285.15
},
{
"t": "2026-08-26",
"v": 288.3547,
"c": 288.51
},
{
"t": "2026-08-27",
"v": 285.8678,
"c": 285.41
},
{
"t": "2026-08-28",
"v": 286.1601,
"c": 285.65
},
{
"t": "2026-08-31",
"v": 282.1485,
"c": 281.86
},
{
"t": "2026-09-01",
"v": 281.1135,
"c": 280.78
},
{
"t": "2026-09-02",
"v": 284.1096,
"c": 284.07
},
{
"t": "2026-09-03",
"v": 287.6347,
"c": 287.71
},
{
"t": "2026-09-04",
"v": 285.5478,
"c": 285.74
},
{
"t": "2026-09-08",
"v": 282.4029,
"c": 281.01
},
{
"t": "2026-09-09",
"v": 280.6786,
"c": 280.44
},
{
"t": "2026-09-10",
"v": 280.7283,
"c": 280.97
},
{
"t": "2026-09-11",
"v": 282.4825,
"c": 282.46
},
{
"t": "2026-09-14",
"v": 283.2313,
"c": 283.27
},
{
"t": "2026-09-15",
"v": 285.1816,
"c": 286.11
},
{
"t": "2026-09-16",
"v": 284.7375,
"c": 283.56
},
{
"t": "2026-09-17",
"v": 284.2383,
"c": 283.81
},
{
"t": "2026-09-18",
"v": 282.0639,
"c": 282.23
},
{
"t": "2026-09-21",
"v": 279.0468,
"c": 277.38
},
{
"t": "2026-09-22",
"v": 272.969,
"c": 271.08
},
{
"t": "2026-09-23",
"v": 269.5658,
"c": 266.97
},
{
"t": "2026-09-24",
"v": 263.4078,
"c": 261.86
},
{
"t": "2026-09-25",
"v": 264.7902,
"c": 265
},
{
"t": "2026-09-28",
"v": 264.0056,
"c": 263.53
},
{
"t": "2026-09-29",
"v": 263.066,
"c": 263.65
},
{
"t": "2026-09-30",
"v": 263.6306,
"c": 263.5
},
{
"t": "2026-10-01",
"v": 265.8312,
"c": 266.24
}
],
"vwap_summary": {
"days": 29,
"days_above": 12,
"days_below": 17,
"pct_days_above": 41,
"position": "above",
"gap_pct": 0.15,
"streak_days": 1
}
},
"company": {
"symbol": "AIZ",
"price": 263.65,
"marketCap": 13063224740,
"beta": 0.542,
"lastDividend": 3.52,
"range": "206.03-303.94",
"change": 0.12,
"changePercentage": 0.04553561,
"volume": 263617,
"averageVolume": 388329,
"companyName": "Assurant, Inc.",
"currency": "USD",
"cik": "0001267238",
"isin": "US04621X1081",
"cusip": "04621X108",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Insurance - Property & Casualty",
"website": "https://www.assurant.com",
"description": "Assurant, Inc. operates globally, delivering essential lifestyle and housing solutions designed to secure, assist, and connect consumer acquisitions across diverse markets including North America, Latin America, Europe, and the Asia Pacific. The company's operations are divided into two main divisions: Global Lifestyle and Global Housing. The Global Lifestyle segment provides comprehensive mobile device support, extended warranty and maintenance programs for mobile devices, consumer electronics, and appliances, as well as vehicle protection plans and associated services, alongside credit protection and other insurance offerings. Conversely, the Global Housing segment focuses on various insurance products, encompassing lender-placed homeowners, manufactured home, and flood coverage. It also offers renters insurance and related benefits, in addition to optional manufactured housing and homeowners policies, and other specialized insurance products. Founded in 1892, the company was formerly known as Fortis, Inc. before officially changing its name to Assurant, Inc. in February 2004. Its corporate headquarters are situated in New York, New York.",
"ceo": "Keith Warner Demmings",
"sector": "Financial Services",
"country": "US",
"fullTimeEmployees": "14800",
"phone": "770 763 1000",
"address": "260 Interstate North Circle SE",
"city": "Atlanta",
"state": "GA",
"zip": "30339-2210",
"image": "https://images.financialmodelingprep.com/symbol/AIZ.png",
"ipoDate": "2004-02-05",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "4",
"date": "2026-09-15",
"accession": "0001193125-26-391971",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526391971/xslF345X06/ownership.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-14",
"accession": "0001897612-26-000593",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000189761226000593/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-07",
"accession": "0001193125-26-340307",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526340307/xslF345X06/ownership.xml"
},
{
"form": "10-Q",
"date": "2026-08-06",
"accession": "0001267238-26-000041",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000126723826000041/aiz-20260630.htm"
},
{
"form": "144",
"date": "2026-08-06",
"accession": "0001950047-26-007729",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000195004726007729/xsl144X01/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-08-04",
"accession": "0001267238-26-000039",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000126723826000039/aiz-20260804.htm"
},
{
"form": "11-K",
"date": "2026-06-24",
"accession": "0001267238-26-000036",
"description": "11-K",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000126723826000036/aiz-20260623.htm"
},
{
"form": "4",
"date": "2026-06-23",
"accession": "0001193125-26-279551",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526279551/xslF345X06/ownership.xml"
},
{
"form": "144",
"date": "2026-06-22",
"accession": "0001950047-26-006372",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000195004726006372/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-06-10",
"accession": "0001950047-26-005866",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000195004726005866/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-05-27",
"accession": "0001193125-26-241968",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526241968/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-05-26",
"accession": "0001193125-26-239579",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239579/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-05-26",
"accession": "0001193125-26-239571",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239571/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-05-26",
"accession": "0001193125-26-239558",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239558/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-05-26",
"accession": "0001193125-26-239550",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239550/xslF345X06/ownership.xml"
}
]
},
"volume": {
"volume": 385953,
"avgVolume": 388329,
"short_ratio": [
{
"symbol": "AIZ",
"file_date": "2026-10-01",
"date": "20261001",
"short_volume": 95887,
"short_exempt_volume": 0,
"total_volume": 163400,
"short_volume_ratio": 0.5868,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 282.58,
"vah": 288.34,
"val": 267.15,
"profile": [
{
"price": 260.93,
"volume": 10872
},
{
"price": 261.39,
"volume": 93364
},
{
"price": 261.85,
"volume": 95927
},
{
"price": 262.32,
"volume": 109650
},
{
"price": 262.78,
"volume": 68465
},
{
"price": 263.24,
"volume": 116777
},
{
"price": 263.7,
"volume": 201545
},
{
"price": 264.16,
"volume": 176959
},
{
"price": 264.62,
"volume": 75668
},
{
"price": 265.08,
"volume": 99015
},
{
"price": 265.54,
"volume": 88238
},
{
"price": 266.0,
"volume": 45333
},
{
"price": 266.46,
"volume": 59886
},
{
"price": 266.92,
"volume": 128748
},
{
"price": 267.38,
"volume": 88523
},
{
"price": 267.84,
"volume": 94387
},
{
"price": 268.3,
"volume": 9624
},
{
"price": 268.76,
"volume": 0
},
{
"price": 269.22,
"volume": 32179
},
{
"price": 269.69,
"volume": 13568
},
{
"price": 270.15,
"volume": 13112
},
{
"price": 270.61,
"volume": 13560
},
{
"price": 271.07,
"volume": 17618
},
{
"price": 271.53,
"volume": 128842
},
{
"price": 271.99,
"volume": 74742
},
{
"price": 272.45,
"volume": 47994
},
{
"price": 272.91,
"volume": 29142
},
{
"price": 273.37,
"volume": 22511
},
{
"price": 273.83,
"volume": 13455
},
{
"price": 274.29,
"volume": 25898
},
{
"price": 274.75,
"volume": 47628
},
{
"price": 275.21,
"volume": 46091
},
{
"price": 275.67,
"volume": 57550
},
{
"price": 276.13,
"volume": 34149
},
{
"price": 276.59,
"volume": 11451
},
{
"price": 277.06,
"volume": 47564
},
{
"price": 277.52,
"volume": 39515
},
{
"price": 277.98,
"volume": 21330
},
{
"price": 278.44,
"volume": 12712
},
{
"price": 278.9,
"volume": 2595
},
{
"price": 279.36,
"volume": 14713
},
{
"price": 279.82,
"volume": 35274
},
{
"price": 280.28,
"volume": 104849
},
{
"price": 280.74,
"volume": 162652
},
{
"price": 281.2,
"volume": 99698
},
{
"price": 281.66,
"volume": 127011
},
{
"price": 282.12,
"volume": 121582
},
{
"price": 282.58,
"volume": 257745
},
{
"price": 283.04,
"volume": 190211
},
{
"price": 283.5,
"volume": 107320
},
{
"price": 283.96,
"volume": 212383
},
{
"price": 284.42,
"volume": 96247
},
{
"price": 284.89,
"volume": 98721
},
{
"price": 285.35,
"volume": 135509
},
{
"price": 285.81,
"volume": 205430
},
{
"price": 286.27,
"volume": 211920
},
{
"price": 286.73,
"volume": 42378
},
{
"price": 287.19,
"volume": 35744
},
{
"price": 287.65,
"volume": 89273
},
{
"price": 288.11,
"volume": 13064
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "AIZ",
"date": "2028-12-31",
"revenueLow": 15136945442,
"revenueHigh": 16798804781,
"revenueAvg": 15690898552,
"ebitdaLow": 1692050949,
"ebitdaHigh": 1822134346,
"ebitdaAvg": 1725443862,
"ebitLow": 1430356865,
"ebitHigh": 1560440262,
"ebitAvg": 1463749778,
"netIncomeLow": 1204138353,
"netIncomeHigh": 1313648372,
"netIncomeAvg": 1232250000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 24.92442,
"epsHigh": 26.16956,
"epsLow": 23.98798,
"numAnalystsRevenue": 3,
"numAnalystsEps": 3
},
{
"symbol": "AIZ",
"date": "2027-12-31",
"revenueLow": 14076766452,
"revenueHigh": 15206873054,
"revenueAvg": 14721125480,
"ebitdaLow": 1625428318,
"ebitdaHigh": 1669634181,
"ebitdaAvg": 1647531249,
"ebitLow": 1370389514,
"ebitHigh": 1414595377,
"ebitAvg": 1392492445,
"netIncomeLow": 1153655156,
"netIncomeHigh": 1190869628,
"netIncomeAvg": 1172262392,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 23.34803,
"epsHigh": 23.72365,
"epsLow": 22.98229,
"numAnalystsRevenue": 4,
"numAnalystsEps": 5
},
{
"symbol": "AIZ",
"date": "2026-12-31",
"revenueLow": 13685193006,
"revenueHigh": 14115356237,
"revenueAvg": 13925284112,
"ebitdaLow": 1548935858,
"ebitdaHigh": 1627099905,
"ebitdaAvg": 1576240763,
"ebitLow": 1297761337,
"ebitHigh": 1375925384,
"ebitAvg": 1325066242,
"netIncomeLow": 1092513510,
"netIncomeHigh": 1158315499,
"netIncomeAvg": 1115500000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 22.29462,
"epsHigh": 23.07513,
"epsLow": 21.76427,
"numAnalystsRevenue": 4,
"numAnalystsEps": 5
},
{
"symbol": "AIZ",
"date": "2025-12-31",
"revenueLow": 12681986791,
"revenueHigh": 12851879443,
"revenueAvg": 12781923646,
"ebitdaLow": 1399956478,
"ebitdaHigh": 1470860212,
"ebitdaAvg": 1427889454,
"ebitLow": 1149956478,
"ebitHigh": 1220860212,
"ebitAvg": 1177889454,
"netIncomeLow": 968084772,
"netIncomeHigh": 1027774705,
"netIncomeAvg": 991600000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 19.74514,
"epsHigh": 20.47459,
"epsLow": 19.28549,
"numAnalystsRevenue": 4,
"numAnalystsEps": 6
}
],
"price_target": {
"symbol": "AIZ",
"targetHigh": 355,
"targetLow": 310,
"targetConsensus": 327.5,
"targetMedian": 324.5
},
"ratings": {
"symbol": "AIZ",
"rating": "A",
"overallScore": 4,
"discountedCashFlowScore": 5,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 5,
"debtToEquityScore": 2,
"priceToEarningsScore": 3,
"priceToBookScore": 2
},
"grades": [
{
"symbol": "AIZ",
"date": "2026-08-28",
"gradingCompany": "BMO Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-08-19",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-08-13",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-08-07",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-08-06",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-08-06",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-07-08",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-07-06",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-06-17",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-05-26",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-05-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2026-05-13",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-05-11",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-05-11",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-05-07",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-04-06",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-02-12",
"gradingCompany": "BMO Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2026-02-12",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-12-19",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-11-20",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-11-17",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-11-10",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-10-10",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-10-08",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-10-07",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-08-18",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-08-12",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-07-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-05-19",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-05-19",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-04-10",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-04-10",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2025-04-09",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2025-02-20",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2025-02-13",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-11-12",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-11-11",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-11-07",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-10-10",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-10-09",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-10-02",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-09-23",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-08-22",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2024-08-14",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-08-13",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-07-11",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-06-28",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-05-15",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-04-05",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-02-12",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2024-02-12",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2024-01-17",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-11-09",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-11-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-10-02",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-08-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-06-13",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2023-05-03",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-04-05",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2023-03-21",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2023-02-08",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2022-12-20",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2022-11-21",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2022-11-03",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2022-08-24",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2022-06-24",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2022-03-28",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2022-02-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-11-04",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-10-15",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-10-14",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-08-16",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-07-23",
"gradingCompany": "William Blair",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-05-27",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-05-21",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-04-19",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2021-01-12",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-11-24",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-08-19",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-08-10",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-06-11",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-05-18",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-05-07",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-04-01",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-02-28",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-02-19",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2020-02-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-11-08",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-11-06",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-10-10",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-10-03",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-09-10",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-09-09",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2019-08-15",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2018-07-16",
"gradingCompany": "Keefe Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2018-07-10",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2018-06-21",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2018-03-02",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2016-10-20",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2016-10-20",
"gradingCompany": "Bank of America",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2016-10-07",
"gradingCompany": "Credit Suisse",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-10-21",
"gradingCompany": "PiperJaffray",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-10-21",
"gradingCompany": "Piper Sandler",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-08-14",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-08-03",
"gradingCompany": "Bank of America",
"previousGrade": "Underperform",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2015-08-03",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2015-07-30",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2015-07-29",
"gradingCompany": "Macquarie",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-06-10",
"gradingCompany": "Bank of America",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-06-10",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-05-15",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-04-29",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2015-02-24",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2014-07-17",
"gradingCompany": "Sterne Agee",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2014-07-01",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2014-05-16",
"gradingCompany": "B of A Securities",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2014-05-16",
"gradingCompany": "Bank of America",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2014-04-25",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2013-10-11",
"gradingCompany": "Bank of America",
"previousGrade": "Underperform",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2013-10-11",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2013-09-20",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2013-07-03",
"gradingCompany": "B of A Securities",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2013-07-03",
"gradingCompany": "Bank of America",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2013-04-10",
"gradingCompany": "Sterne Agee",
"previousGrade": "Underperform",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2012-10-03",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "AIZ",
"date": "2012-05-22",
"gradingCompany": "Macquarie",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-05-22",
"gradingCompany": "Sterne Agee",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2012-05-02",
"gradingCompany": "B of A Securities",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2012-05-02",
"gradingCompany": "Bank oferica",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-03-21",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "AIZ",
"date": "2012-03-21",
"gradingCompany": "Bank oferica",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-03-19",
"gradingCompany": "Sterne Agee",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-03-08",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-03-08",
"gradingCompany": "Bank of America",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "AIZ",
"date": "2012-02-23",
"gradingCompany": "Sterne Agee",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
}
]
},
"fundamentals": {
"symbol": "AIZ",
"marketCap": 13191553024,
"enterpriseValueTTM": 13700953024,
"evToSalesTTM": 1.0181888663961594,
"evToOperatingCashFlowTTM": 7.323971253541455,
"evToFreeCashFlowTTM": 8.275521275670451,
"evToEBITDATTM": 8.04235326602489,
"netDebtToEBITDATTM": 0.2990138530171402,
"currentRatioTTM": 1.2737102203943549,
"incomeQualityTTM": 1.7590032910202162,
"grahamNumberTTM": 243.92891973882115,
"grahamNetNetTTM": -237.55717557361353,
"taxBurdenTTM": 0.8013110307414105,
"interestBurdenTTM": 0.9216026664814944,
"workingCapitalTTM": 6602000000,
"investedCapitalTTM": 10595600000,
"returnOnAssetsTTM": 0.029475020370606463,
"operatingReturnOnAssetsTTM": 0.03694368398564229,
"returnOnTangibleAssetsTTM": 0.03228852307710991,
"returnOnEquityTTM": 0.18027409799384678,
"returnOnInvestedCapitalTTM": 0.0889139704038124,
"returnOnCapitalEmployedTTM": 0.1109606220215701,
"earningsYieldTTM": 0.08066354916885356,
"freeCashFlowYieldTTM": 0.12550455560371782,
"capexToOperatingCashFlowTTM": 0.11498369594269525,
"capexToDepreciationTTM": 0.8014157973174366,
"capexToRevenueTTM": 0.015985196415035447,
"salesGeneralAndAdministrativeToRevenueTTM": 0,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0.006807270997755682,
"intangiblesToTotalAssetsTTM": 0.08713630845809753,
"averageReceivablesTTM": 5258450000,
"averagePayablesTTM": 303000000,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 230.33501285652713,
"daysOfPayablesOutstandingTTM": 0,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 230.33501285652713,
"cashConversionCycleTTM": 230.33501285652713,
"freeCashFlowToEquityTTM": 1777300000,
"freeCashFlowToFirmTTM": 1746068015.3707051,
"tangibleAssetValueTTM": 2953900000,
"netCurrentAssetValueTTM": 738900000,
"grossProfitMarginTTM": 0.781216093696586,
"ebitMarginTTM": 0.10702129873218294,
"ebitdaMarginTTM": 0.12660335012856527,
"operatingProfitMarginTTM": 0.09863111428189236,
"pretaxProfitMarginTTM": 0.09863111428189236,
"continuousOperationsProfitMarginTTM": 0.07903419984839702,
"netProfitMarginTTM": 0.07903419984839702,
"bottomLineProfitMarginTTM": 0.07903419984839702,
"receivablesTurnoverTTM": 1.584648358377691,
"payablesTurnoverTTM": 0,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 15.838276836158192,
"assetTurnoverTTM": 0.3729400743873575,
"quickRatioTTM": 1.2737102203943549,
"solvencyRatioTTM": 0.04425767505461337,
"cashRatioTTM": 0.07042586358435184,
"priceToEarningsRatioTTM": 12.528941176470589,
"priceToEarningsGrowthRatioTTM": 0.23743538387562113,
"forwardPriceToEarningsGrowthRatioTTM": 0.9703378633336079,
"priceToEarningsDilutedRatioTTM": 12.612032212221697,
"priceToEarningsDilutedGrowthRatioTTM": 0.23859200664490637,
"priceToBookRatioTTM": 2.1621203742927895,
"priceToSalesRatioTTM": 0.980332710869339,
"priceToFreeCashFlowRatioTTM": 7.967838260449384,
"priceToOperatingCashFlowRatioTTM": 7.047839755385685,
"debtToAssetsRatioTTM": 0.06119773622974718,
"debtToEquityRatioTTM": 0.362108266780367,
"debtToCapitalRatioTTM": 0.26584396821574763,
"longTermDebtToCapitalRatioTTM": 0.26584396821574763,
"financialLeverageRatioTTM": 5.9170206136538805,
"workingCapitalTurnoverRatioTTM": -1.56989523298411,
"operatingCashFlowRatioTTM": 0.07755675693603754,
"operatingCashFlowSalesRatioTTM": 0.13902141763647985,
"freeCashFlowOperatingCashFlowRatioTTM": 0.8850163040573048,
"debtServiceCoverageRatioTTM": 12.75376439326838,
"interestCoverageRatioTTM": 11.755535872453498,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0.8471989493229474,
"capitalExpenditureCoverageRatioTTM": 8.696885169688517,
"dividendPaidAndCapexCoverageRatioTTM": 4.774629913221031,
"dividendPayoutRatioTTM": 0.16614950634696757,
"dividendYieldTTM": 0.01322115,
"revenuePerShareTTM": 271.7287373303008,
"netIncomePerShareTTM": 21.475863330715573,
"interestDebtPerShareTTM": 46.86927953981274,
"cashPerShareTTM": 239.30997758311622,
"bookValuePerShareTTM": 123.13837988187164,
"tangibleBookValuePerShareTTM": 59.649790966244225,
"shareholdersEquityPerShareTTM": 123.13837988187164,
"operatingCashFlowPerShareTTM": 37.77611427622907,
"capexPerShareTTM": 4.343637237834433,
"freeCashFlowPerShareTTM": 33.432477038394644,
"netIncomePerEBTTTM": 0.8013110307414105,
"ebtPerEbitTTM": 1,
"priceToFairValueTTM": 2.1621203742927895,
"debtToMarketCapTTM": 0.16738741799261253,
"effectiveTaxRateTTM": 0.1986889692585895,
"enterpriseValueMultipleTTM": 8.04235326602489,
"dividendPerShareTTM": 3.52,
"revenue_history": [
{
"date": "2018",
"revenue": 8000700000
},
{
"date": "2019",
"revenue": 9529800000
},
{
"date": "2020",
"revenue": 9610500000
},
{
"date": "2021",
"revenue": 10187600000
},
{
"date": "2022",
"revenue": 10193000000
},
{
"date": "2023",
"revenue": 11131600000
},
{
"date": "2024",
"revenue": 11877500000
},
{
"date": "2025",
"revenue": 12814300000
}
],
"dcf": {
"symbol": "AIZ",
"date": "2026-10-01",
"dcf": 170.84498703966344,
"Stock Price": 266.81
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 16:19:52",
"fiscalYear": "2025",
"period": "FY",
"revenue": 12814300000,
"costOfRevenue": 2927800000,
"grossProfit": 9886500000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 8799100000,
"operatingExpenses": 8799100000,
"costAndExpenses": 11726900000,
"netInterestIncome": -109700000,
"interestIncome": 0,
"interestExpense": 109700000,
"depreciationAndAmortization": 250000000,
"ebitda": 1447100000,
"ebit": 1197100000,
"nonOperatingIncomeExcludingInterest": -109700000,
"operatingIncome": 1087400000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 1087400000,
"incomeTaxExpense": 214700000,
"netIncomeFromContinuingOperations": 872700000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 872700000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 872700000,
"eps": 17.39,
"epsDiluted": 17.39,
"weightedAverageShsOut": 50197571,
"weightedAverageShsOutDil": 50197571
},
{
"date": "2024-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:31:09",
"fiscalYear": "2024",
"period": "FY",
"revenue": 11877500000,
"costOfRevenue": 2766500000,
"grossProfit": 9111000000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 8183700000,
"operatingExpenses": 8183700000,
"costAndExpenses": 10950200000,
"netInterestIncome": -107000000,
"interestIncome": 0,
"interestExpense": 107000000,
"depreciationAndAmortization": 223500000,
"ebitda": 1257800000,
"ebit": 1034300000,
"nonOperatingIncomeExcludingInterest": -107000000,
"operatingIncome": 927300000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 927300000,
"incomeTaxExpense": 167100000,
"netIncomeFromContinuingOperations": 760200000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 760200000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 760200000,
"eps": 14.55,
"epsDiluted": 14.46,
"weightedAverageShsOut": 52231729,
"weightedAverageShsOutDil": 52581102
},
{
"date": "2023-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:55:44",
"fiscalYear": "2023",
"period": "FY",
"revenue": 11131600000,
"costOfRevenue": 2521800000,
"grossProfit": 8609800000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 7803000000,
"operatingExpenses": 7803000000,
"costAndExpenses": 10324800000,
"netInterestIncome": -108000000,
"interestIncome": 0,
"interestExpense": 108000000,
"depreciationAndAmortization": 196400000,
"ebitda": 1111200000,
"ebit": 914800000,
"nonOperatingIncomeExcludingInterest": -108000000,
"operatingIncome": 806800000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 806800000,
"incomeTaxExpense": 164300000,
"netIncomeFromContinuingOperations": 642500000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 642500000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 642500000,
"eps": 12.02,
"epsDiluted": 11.95,
"weightedAverageShsOut": 53455139,
"weightedAverageShsOutDil": 53783069
},
{
"date": "2022-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:12:13",
"fiscalYear": "2022",
"period": "FY",
"revenue": 10193000000,
"costOfRevenue": 2359800000,
"grossProfit": 7833200000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 7483300000,
"operatingExpenses": 7483300000,
"costAndExpenses": 9843100000,
"netInterestIncome": -108300000,
"interestIncome": 0,
"interestExpense": 108300000,
"depreciationAndAmortization": 182000000,
"ebitda": 640200000,
"ebit": 458200000,
"nonOperatingIncomeExcludingInterest": -108300000,
"operatingIncome": 349900000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 349900000,
"incomeTaxExpense": 73300000,
"netIncomeFromContinuingOperations": 276600000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 276600000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 276600000,
"eps": 5.09,
"epsDiluted": 5.05,
"weightedAverageShsOut": 54371531,
"weightedAverageShsOutDil": 54782528
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 16:19:52",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 1834100000,
"shortTermInvestments": 2717900000,
"cashAndShortTermInvestments": 4552000000,
"netReceivables": 8596100000,
"accountsReceivables": 8394000000,
"otherReceivables": 202100000,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 13148100000,
"propertyPlantEquipmentNet": 841700000,
"goodwill": 2646300000,
"intangibleAssets": 10709600000,
"goodwillAndIntangibleAssets": 13355900000,
"longTermInvestments": 7344100000,
"taxAssets": 0,
"otherNonCurrentAssets": 1599800000,
"totalNonCurrentAssets": 23141500000,
"otherAssets": 0,
"totalAssets": 36289600000,
"totalPayables": 2741800000,
"accountPayables": 2101200000,
"otherPayables": 640600000,
"accruedExpenses": 0,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 20881400000,
"otherCurrentLiabilities": 266400000,
"totalCurrentLiabilities": 23889600000,
"longTermDebt": 2206900000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 4321500000,
"totalNonCurrentLiabilities": 6528400000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 30418000000,
"treasuryStock": -122800000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 4826300000,
"additionalPaidInCapital": 1711800000,
"accumulatedOtherComprehensiveIncomeLoss": -544200000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 5871600000,
"totalEquity": 5871600000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 36289600000,
"totalInvestments": 10062000000,
"totalDebt": 2206900000,
"netDebt": 372800000
},
{
"date": "2024-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:31:09",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 1807700000,
"shortTermInvestments": 7456700000,
"cashAndShortTermInvestments": 9264400000,
"netReceivables": 9764000000,
"accountsReceivables": 9553900000,
"otherReceivables": 210100000,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 19028400000,
"propertyPlantEquipmentNet": 768300000,
"goodwill": 2616000000,
"intangibleAssets": 10528400000,
"goodwillAndIntangibleAssets": 13144400000,
"longTermInvestments": 1087800000,
"taxAssets": 0,
"otherNonCurrentAssets": 991700000,
"totalNonCurrentAssets": 15992200000,
"otherAssets": 0,
"totalAssets": 35020600000,
"totalPayables": 3473800000,
"accountPayables": 2914200000,
"otherPayables": 559600000,
"accruedExpenses": 0,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 20211400000,
"otherCurrentLiabilities": 277700000,
"totalCurrentLiabilities": 23962900000,
"longTermDebt": 2083100000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 3867900000,
"totalNonCurrentLiabilities": 5951000000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 29913900000,
"treasuryStock": -122800000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 4378300000,
"additionalPaidInCapital": 1686800000,
"accumulatedOtherComprehensiveIncomeLoss": -836100000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 5106700000,
"totalEquity": 5106700000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 35020600000,
"totalInvestments": 8544500000,
"totalDebt": 2083100000,
"netDebt": 275400000
},
{
"date": "2023-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:55:44",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 1627400000,
"shortTermInvestments": 2106200000,
"cashAndShortTermInvestments": 3733600000,
"netReceivables": 9011800000,
"accountsReceivables": 8845000000,
"otherReceivables": 166800000,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 12745400000,
"propertyPlantEquipmentNet": 685800000,
"goodwill": 2608800000,
"intangibleAssets": 10618200000,
"goodwillAndIntangibleAssets": 13227000000,
"longTermInvestments": 6114700000,
"taxAssets": 0,
"otherNonCurrentAssets": 862300000,
"totalNonCurrentAssets": 20889800000,
"otherAssets": 0,
"totalAssets": 33635200000,
"totalPayables": 2962100000,
"accountPayables": 2419300000,
"otherPayables": 542800000,
"accruedExpenses": 0,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 20110400000,
"otherCurrentLiabilities": 392700000,
"totalCurrentLiabilities": 23465200000,
"longTermDebt": 2080400000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 3280100000,
"totalNonCurrentLiabilities": 5360500000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 28825700000,
"treasuryStock": -122800000,
"preferredStock": 0,
"commonStock": 600000,
"retainedEarnings": 4028200000,
"additionalPaidInCapital": 1668500000,
"accumulatedOtherComprehensiveIncomeLoss": -765000000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 4809500000,
"totalEquity": 4809500000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 33635200000,
"totalInvestments": 8220900000,
"totalDebt": 2080400000,
"netDebt": 453000000
},
{
"date": "2022-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:12:13",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 1536700000,
"shortTermInvestments": 6439200000,
"cashAndShortTermInvestments": 7975900000,
"netReceivables": 9490900000,
"accountsReceivables": 9295100000,
"otherReceivables": 195800000,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 17466800000,
"propertyPlantEquipmentNet": 645100000,
"goodwill": 2603000000,
"intangibleAssets": 10578800000,
"goodwillAndIntangibleAssets": 13181800000,
"longTermInvestments": 1085300000,
"taxAssets": 0,
"otherNonCurrentAssets": 738300000,
"totalNonCurrentAssets": 15650500000,
"otherAssets": 0,
"totalAssets": 33117300000,
"totalPayables": 3350300000,
"accountPayables": 2702800000,
"otherPayables": 647500000,
"accruedExpenses": 0,
"shortTermDebt": 224700000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 19802400000,
"otherCurrentLiabilities": 366600000,
"totalCurrentLiabilities": 23744000000,
"longTermDebt": 1905200000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 3239400000,
"totalNonCurrentLiabilities": 5144600000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 28888600000,
"treasuryStock": -122800000,
"preferredStock": 0,
"commonStock": 600000,
"retainedEarnings": 3699300000,
"additionalPaidInCapital": 1637800000,
"accumulatedOtherComprehensiveIncomeLoss": -986200000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 4228700000,
"totalEquity": 4228700000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 33117300000,
"totalInvestments": 7524500000,
"totalDebt": 2129900000,
"netDebt": 593200000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 16:19:52",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 872700000,
"depreciationAndAmortization": 250000000,
"deferredIncomeTax": 101400000,
"stockBasedCompensation": 85700000,
"changeInWorkingCapital": 387800000,
"accountsReceivables": 723300000,
"inventory": 0,
"accountsPayables": 0,
"otherWorkingCapital": -335500000,
"otherNonCashItems": 136300000,
"netCashProvidedByOperatingActivities": 1833900000,
"investmentsInPropertyPlantAndEquipment": -235500000,
"acquisitionsNet": -23500000,
"purchasesOfInvestments": -3376100000,
"salesMaturitiesOfInvestments": 2171300000,
"otherInvestingActivities": 6000000,
"netCashProvidedByInvestingActivities": -1457800000,
"netDebtIssuance": 121700000,
"longTermNetDebtIssuance": 121700000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -303700000,
"netCommonStockIssuance": -303700000,
"commonStockIssuance": 0,
"commonStockRepurchased": -303700000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -168400000,
"commonDividendsPaid": -168400000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -13800000,
"netCashProvidedByFinancingActivities": -364200000,
"effectOfForexChangesOnCash": 14500000,
"netChangeInCash": 26400000,
"cashAtEndOfPeriod": 1834100000,
"cashAtBeginningOfPeriod": 1807700000,
"operatingCashFlow": 1833900000,
"capitalExpenditure": -235500000,
"freeCashFlow": 1598400000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:31:09",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 760200000,
"depreciationAndAmortization": 223500000,
"deferredIncomeTax": 244900000,
"stockBasedCompensation": 81100000,
"changeInWorkingCapital": -1000000,
"accountsReceivables": -719400000,
"inventory": 0,
"accountsPayables": 69700000,
"otherWorkingCapital": 648700000,
"otherNonCashItems": 24000000,
"netCashProvidedByOperatingActivities": 1332700000,
"investmentsInPropertyPlantAndEquipment": -221300000,
"acquisitionsNet": -17900000,
"purchasesOfInvestments": -2476600000,
"salesMaturitiesOfInvestments": 2074500000,
"otherInvestingActivities": -16500000,
"netCashProvidedByInvestingActivities": -657800000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -307400000,
"netCommonStockIssuance": -307400000,
"commonStockIssuance": 0,
"commonStockRepurchased": -307400000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -155900000,
"commonDividendsPaid": -155900000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -14200000,
"netCashProvidedByFinancingActivities": -477500000,
"effectOfForexChangesOnCash": -17100000,
"netChangeInCash": 180300000,
"cashAtEndOfPeriod": 1807700000,
"cashAtBeginningOfPeriod": 1627400000,
"operatingCashFlow": 1332700000,
"capitalExpenditure": -221300000,
"freeCashFlow": 1111400000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:55:44",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 642500000,
"depreciationAndAmortization": 196400000,
"deferredIncomeTax": -108500000,
"stockBasedCompensation": 75100000,
"changeInWorkingCapital": 261000000,
"accountsReceivables": 466200000,
"inventory": 0,
"accountsPayables": -68500000,
"otherWorkingCapital": -136700000,
"otherNonCashItems": 71600000,
"netCashProvidedByOperatingActivities": 1138100000,
"investmentsInPropertyPlantAndEquipment": -202500000,
"acquisitionsNet": -300000,
"purchasesOfInvestments": -2290300000,
"salesMaturitiesOfInvestments": 1888200000,
"otherInvestingActivities": -32800000,
"netCashProvidedByInvestingActivities": -637700000,
"netDebtIssuance": -51800000,
"longTermNetDebtIssuance": -51800000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -193100000,
"netCommonStockIssuance": -193100000,
"commonStockIssuance": 0,
"commonStockRepurchased": -193100000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -152300000,
"commonDividendsPaid": -152300000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -6700000,
"netCashProvidedByFinancingActivities": -403900000,
"effectOfForexChangesOnCash": -5800000,
"netChangeInCash": 90700000,
"cashAtEndOfPeriod": 1627400000,
"cashAtBeginningOfPeriod": 1536700000,
"operatingCashFlow": 1138100000,
"capitalExpenditure": -202500000,
"freeCashFlow": 935600000,
"incomeTaxesPaid": 235400000,
"interestPaid": 107400000
},
{
"date": "2022-12-31",
"symbol": "AIZ",
"reportedCurrency": "USD",
"cik": "0001267238",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:12:13",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 276600000,
"depreciationAndAmortization": 182000000,
"deferredIncomeTax": 63800000,
"stockBasedCompensation": 62600000,
"changeInWorkingCapital": -218300000,
"accountsReceivables": -1275100000,
"inventory": 0,
"accountsPayables": 11000000,
"otherWorkingCapital": 1045800000,
"otherNonCashItems": 230200000,
"netCashProvidedByOperatingActivities": 596900000,
"investmentsInPropertyPlantAndEquipment": -186300000,
"acquisitionsNet": -67700000,
"purchasesOfInvestments": -3199000000,
"salesMaturitiesOfInvestments": 3230100000,
"otherInvestingActivities": -39200000,
"netCashProvidedByInvestingActivities": -262100000,
"netDebtIssuance": -75900000,
"longTermNetDebtIssuance": -75900000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -572800000,
"netCommonStockIssuance": -572800000,
"commonStockIssuance": 0,
"commonStockRepurchased": -572800000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -150200000,
"commonDividendsPaid": -150200000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -19500000,
"netCashProvidedByFinancingActivities": -818400000,
"effectOfForexChangesOnCash": -34500000,
"netChangeInCash": -518100000,
"cashAtEndOfPeriod": 1536700000,
"cashAtBeginningOfPeriod": 2054800000,
"operatingCashFlow": 596900000,
"capitalExpenditure": -186300000,
"freeCashFlow": 410600000,
"incomeTaxesPaid": 127700000,
"interestPaid": 108600000
}
]
}
},
"sector": {
"sector": "Financial Services",
"etf": "XLF",
"etf_trend": "down",
"etf_r5d": -2.45,
"etf_rvol": 0.62,
"rs_5d": 1.15,
"leading": false
},
"market_env": {
"vix": 16.07,
"sp500": 7670.84,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.37,
"hy_spread": 3.02,
"treasury": {
"date": "2026-09-30",
"month1": 4.02,
"month2": 4.16,
"month3": 4.2,
"month6": 4.33,
"year1": 4.54,
"year2": 4.88,
"year3": 5,
"year5": 5.09,
"year7": 5.19,
"year10": 5.29,
"year20": 5.68,
"year30": 5.64
},
"events": [
{
"title": "Average Hourly Earnings m/m",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "0.3%",
"previous": "0.3%",
"actual": null,
"minutes_until": 409
},
{
"title": "Non-Farm Employment Change",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "89K",
"previous": "162K",
"actual": null,
"minutes_until": 409
},
{
"title": "Unemployment Rate",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "4.1%",
"previous": "4.1%",
"actual": null,
"minutes_until": 409
}
]
},
"whale_insider": {
"insider": [
{
"symbol": "AIZ",
"filingDate": "2026-09-15",
"transactionDate": "2026-09-15",
"reportingCik": "0001762769",
"companyCik": "0001267238",
"transactionType": "G-Gift",
"securitiesOwned": 133169.778,
"reportingName": "Demmings Keith",
"typeOfOwner": "director, officer: President & CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3500,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526391971/0001193125-26-391971-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-08-07",
"transactionDate": "2026-08-06",
"reportingCik": "0001203233",
"companyCik": "0001267238",
"transactionType": "S-Sale",
"securitiesOwned": 24246.688,
"reportingName": "Biju Nair",
"typeOfOwner": "officer: EVP, Pres, Global Conn Living",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3931,
"price": 302.4649,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526340307/0001193125-26-340307-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-06-23",
"transactionDate": "2026-06-22",
"reportingCik": "0001762771",
"companyCik": "0001267238",
"transactionType": "S-Sale",
"securitiesOwned": 27373.727,
"reportingName": "Lonergan Robert",
"typeOfOwner": "officer: EVP, CSTO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 7000,
"price": 262.7097,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526279551/0001193125-26-279551-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-05-27",
"transactionDate": "2026-05-26",
"reportingCik": "0001821296",
"companyCik": "0001267238",
"transactionType": "S-Sale",
"securitiesOwned": 2741,
"reportingName": "DiRienzo Dimitry",
"typeOfOwner": "officer: SVP, CAO, Controller",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2000,
"price": 255.678,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526241968/0001193125-26-241968-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-05-26",
"transactionDate": "2026-05-22",
"reportingCik": "0001968164",
"companyCik": "0001267238",
"transactionType": "A-Award",
"securitiesOwned": 3731,
"reportingName": "Basu Rajiv",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 668,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239579/0001193125-26-239579-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-05-26",
"transactionDate": "2026-05-22",
"reportingCik": "0001932079",
"companyCik": "0001267238",
"transactionType": "A-Award",
"securitiesOwned": 668,
"reportingName": "Blake Lynn S.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 668,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239571/0001193125-26-239571-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-05-26",
"transactionDate": "2026-05-22",
"reportingCik": "0001297461",
"companyCik": "0001267238",
"transactionType": "A-Award",
"securitiesOwned": 8961,
"reportingName": "Carter J Braxton II",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 668,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239558/0001193125-26-239558-index.htm"
},
{
"symbol": "AIZ",
"filingDate": "2026-05-26",
"transactionDate": "2026-05-22",
"reportingCik": "0001222857",
"companyCik": "0001267238",
"transactionType": "A-Award",
"securitiesOwned": 11114,
"reportingName": "EDELMAN HARRIET",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 668,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1267238/000119312526239550/0001193125-26-239550-index.htm"
}
],
"congress": [
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-03-09",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "Obligation to purchase stock of AIZ for $100",
"link": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-02-20",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "Obligation to purchase stock of AIZ for $125",
"link": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-04-07",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-04-07",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Purchase",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-04-07",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$250,001 - $500,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-03-20",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-05-01",
"transactionDate": "2020-03-18",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock",
"type": "Purchase",
"amount": "$250,001 - $500,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-03-31",
"transactionDate": "2020-02-20",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "Obligation to purchase stock of AIZ for $125",
"link": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"
},
{
"symbol": "AIZ",
"senateID": "L000594",
"disclosureDate": "2020-03-31",
"transactionDate": "2020-03-09",
"firstName": "Kelly",
"lastName": "Loeffler",
"office": "Kelly Loeffler",
"district": "GA",
"owner": "Spouse",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock Option",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "Obligation to purchase stock of AIZ for $100",
"link": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"
},
{
"symbol": "AIZ",
"senateID": "K000389",
"disclosureDate": "2026-02-10",
"transactionDate": "2026-01-29",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Assurant Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/8221322.pdf"
},
{
"symbol": "AIZ",
"senateID": "L000595",
"disclosureDate": "2026-01-13",
"transactionDate": "2025-08-26",
"firstName": "Julia",
"lastName": "Letlow",
"office": "Julia Letlow",
"district": "LA05",
"owner": "",
"assetDescription": "Assurant, Inc. Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"
},
{
"symbol": "AIZ",
"senateID": "K000389",
"disclosureDate": "2025-09-12",
"transactionDate": "2025-08-04",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/9115676.pdf"
},
{
"symbol": "AIZ",
"senateID": "K000389",
"disclosureDate": "2023-10-06",
"transactionDate": "2023-09-06",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Assurant Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/8219992.pdf"
},
{
"symbol": "AIZ",
"senateID": "S001206",
"disclosureDate": "2020-04-27",
"transactionDate": "2019-03-06",
"firstName": "Donna",
"lastName": "Shalala",
"office": "Donna Shalala",
"district": "FL27",
"owner": "",
"assetDescription": "Assurant, Inc.",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20016481.pdf"
}
],
"dark_pool": [
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:29.436000Z",
"size": 2636.0,
"price": 266.24,
"premium": 701808.64,
"volume": 2636.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:30.894000Z",
"size": 2000.0,
"price": 266.24,
"premium": 532480.0,
"volume": 2000.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:02.950000Z",
"size": 1140.0,
"price": 266.24,
"premium": 303513.60000000003,
"volume": 1140.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:27.056000Z",
"size": 841.0,
"price": 266.24,
"premium": 223907.84,
"volume": 841.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T19:59:55.281000Z",
"size": 652.0,
"price": 266.281,
"premium": 173615.212,
"volume": 652.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:31.206000Z",
"size": 520.0,
"price": 266.24,
"premium": 138444.80000000002,
"volume": 520.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:27.161000Z",
"size": 509.0,
"price": 266.24,
"premium": 135516.16,
"volume": 509.0,
"trade_code": " "
},
{
"ticker": "AIZ",
"executed_at": "2026-10-01T20:00:27.724000Z",
"size": 423.0,
"price": 266.24,
"premium": 112619.52,
"volume": 423.0,
"trade_code": " "
}
],
"ats": {
"symbol": "AIZ",
"date": "20261001",
"ats_volume": 0,
"total_volume": 163400,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20261001",
"ats_ratio": 0.0
},
{
"date": "20260930",
"ats_ratio": 0.0
},
{
"date": "20260929",
"ats_ratio": 0.0
},
{
"date": "20260928",
"ats_ratio": 0.0
},
{
"date": "20260925",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "AIZ",
"days": [
{
"date": "2026-10-01",
"close": 266.24,
"vwap": 265.83,
"volume": 385962,
"vwap_discount_pct": -0.15
},
{
"date": "2026-09-30",
"close": 263.5,
"vwap": 263.63,
"volume": 309954,
"vwap_discount_pct": 0.05
},
{
"date": "2026-09-29",
"close": 263.65,
"vwap": 263.07,
"volume": 270508,
"vwap_discount_pct": -0.22
},
{
"date": "2026-09-28",
"close": 263.53,
"vwap": 264.01,
"volume": 345897,
"vwap_discount_pct": 0.18
},
{
"date": "2026-09-25",
"close": 265,
"vwap": 264.79,
"volume": 375081,
"vwap_discount_pct": -0.08
}
],
"avg_vwap_discount_pct": -0.04,
"signal": "Neutral"
},
"options_flow": [
{
"open_interest": 11,
"strike": "230",
"expiry": "2026-12-18",
"price": "40.50",
"underlying_symbol": "AIZ",
"size": 5,
"nbbo_bid": "40.50",
"volume": 5,
"delta": "0.889385467880127",
"premium": "20250.00",
"executed_at": "2026-10-01T19:59:16.219000Z",
"option_chain_id": "AIZ261218C00230000",
"nbbo_ask": "42.50",
"sector": "Financial Services",
"option_type": "call",
"underlying_price": "266.4075",
"implied_volatility": "0.2918242517474298"
}
],
"net_premium": {
"ticker": "AIZ",
"net_call_premium": "-14011.00",
"net_put_premium": "-675.00",
"call_premium": "29041.00",
"put_premium": "675.00",
"bullish_premium": "8190.00",
"bearish_premium": "21526.00",
"put_call_ratio": "0.3333333333333333333333333333",
"iv_rank": "63.2484",
"implied_move_perc": "0.046",
"gex_ratio": "0.26040052098721608047",
"gex_net_change": "-136.9350",
"gex_call": "932.4605",
"gex_put": "-242.8132",
"gex_net": 689.6473,
"gex_call_delta": "19225.6625",
"gex_put_delta": "-5038.9812",
"gex_date": "2026-10-01"
},
"hot_chains": [
{
"underlying_symbol": "AIZ",
"expires": "2026-12-18",
"open_interest": 11,
"option_type": "call",
"delta": 0.849854695580685,
"ask_volume": 0,
"last_price": "40.50",
"implied_volatility": "0.2918242517474298",
"gamma": 0.00564312008552992,
"avg_price": "40.50",
"bid_volume": 5,
"nbbo_ask": "40.60",
"strike": "230",
"option_symbol": "AIZ261218C00230000",
"total_premium": "20250.00",
"iv": 0.335099675686448,
"volume": 5,
"nbbo_bid": "39.00"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-10-16",
"open_interest": 108,
"option_type": "call",
"delta": 0.402609185388499,
"ask_volume": 3,
"last_price": "3.50",
"implied_volatility": "0.2102821578411056",
"gamma": 0.032888158611459,
"avg_price": "3.3500000000000000000000000000",
"bid_volume": 0,
"nbbo_ask": "4.90",
"strike": "270",
"option_symbol": "AIZ261016C00270000",
"total_premium": "1005.00",
"iv": 0.217535067950445,
"volume": 3,
"nbbo_bid": "1.70"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-10-16",
"open_interest": 0,
"option_type": "call",
"delta": 0.690221914967197,
"ask_volume": 1,
"last_price": "9.59",
"implied_volatility": "0.224763335538153",
"gamma": 0.023935388367633,
"avg_price": "8.4450",
"bid_volume": 1,
"nbbo_ask": "11.00",
"strike": "260",
"option_symbol": "AIZ261016C00260000",
"total_premium": "1689.00",
"iv": 0.272400759338933,
"volume": 2,
"nbbo_bid": "8.70"
},
{
"underlying_symbol": "AIZ",
"expires": "2027-03-19",
"open_interest": 0,
"option_type": "call",
"delta": 0.670211635417964,
"ask_volume": 2,
"last_price": "28.80",
"implied_volatility": "0.230553561673316",
"gamma": 0.00722199176922994,
"avg_price": "28.9000",
"bid_volume": 0,
"nbbo_ask": "30.20",
"strike": "250",
"option_symbol": "AIZ270319C00250000",
"total_premium": "5780.00",
"iv": 0.276122164044041,
"volume": 2,
"nbbo_bid": "27.60"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-10-16",
"open_interest": 204,
"option_type": "call",
"delta": 0.0619057896158286,
"ask_volume": 0,
"last_price": "0.10",
"implied_volatility": null,
"gamma": 0.00859781885255982,
"avg_price": "0.10",
"bid_volume": 1,
"nbbo_ask": "0.95",
"strike": "290",
"option_symbol": "AIZ261016C00290000",
"total_premium": "10.00",
"iv": 0.26247483285898,
"volume": 1,
"nbbo_bid": "0"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-11-20",
"open_interest": 186,
"option_type": "call",
"delta": 0.230924484932606,
"ask_volume": 0,
"last_price": "2.52",
"implied_volatility": "0.2331862146439383",
"gamma": 0.0107973209780938,
"avg_price": "2.52",
"bid_volume": 1,
"nbbo_ask": "4.90",
"strike": "290",
"option_symbol": "AIZ261120C00290000",
"total_premium": "252.00",
"iv": 0.28528894490512,
"volume": 1,
"nbbo_bid": "1.40"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-10-16",
"open_interest": 8,
"option_type": "put",
"delta": -0.315019149333509,
"ask_volume": 0,
"last_price": "2.00",
"implied_volatility": "0.2273237259662002",
"gamma": 0.0232985811013775,
"avg_price": "2.00",
"bid_volume": 1,
"nbbo_ask": "4.90",
"strike": "260",
"option_symbol": "AIZ261016P00260000",
"total_premium": "200.00",
"iv": 0.281880005199607,
"volume": 1,
"nbbo_bid": "1.50"
},
{
"underlying_symbol": "AIZ",
"expires": "2026-11-20",
"open_interest": 4,
"option_type": "call",
"delta": 0.147011158683722,
"ask_volume": 0,
"last_price": "0.55",
"implied_volatility": null,
"gamma": 0.00641750075197098,
"avg_price": "0.55",
"bid_volume": 1,
"nbbo_ask": "4.90",
"strike": "310",
"option_symbol": "AIZ261120C00310000",
"total_premium": "55.00",
"iv": 0.362825162344479,
"volume": 1,
"nbbo_bid": "0.05"
}
],
"gamma_profile": {
"ticker": "AIZ",
"spot": 266.24,
"date": "2026-10-01",
"flip_point": 263.86,
"net_gex": 689.65,
"call_walls": [
{
"strike": 270.0,
"gex": 427.03
},
{
"strike": 290.0,
"gex": 300.0
},
{
"strike": 300.0,
"gex": 113.25
}
],
"put_walls": [
{
"strike": 250.0,
"gex": -113.8
},
{
"strike": 270.0,
"gex": -68.94
},
{
"strike": 260.0,
"gex": -37.04
}
],
"by_strike": [
{
"strike": 175.0,
"call_gex": 0.17,
"put_gex": 0.0,
"net_gex": 0.17
},
{
"strike": 180.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 185.0,
"call_gex": 0.0,
"put_gex": -0.35,
"net_gex": -0.35
},
{
"strike": 190.0,
"call_gex": 0.0,
"put_gex": -0.22,
"net_gex": -0.22
},
{
"strike": 195.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 200.0,
"call_gex": 0.0,
"put_gex": -0.26,
"net_gex": -0.26
},
{
"strike": 210.0,
"call_gex": 0.0,
"put_gex": -0.36,
"net_gex": -0.36
},
{
"strike": 220.0,
"call_gex": 0.95,
"put_gex": -1.41,
"net_gex": -0.46
},
{
"strike": 230.0,
"call_gex": 9.31,
"put_gex": -1.94,
"net_gex": 7.38
},
{
"strike": 240.0,
"call_gex": 5.51,
"put_gex": -12.15,
"net_gex": -6.64
},
{
"strike": 250.0,
"call_gex": 4.57,
"put_gex": -113.8,
"net_gex": -109.23
},
{
"strike": 260.0,
"call_gex": 8.78,
"put_gex": -37.04,
"net_gex": -28.26
},
{
"strike": 270.0,
"call_gex": 427.03,
"put_gex": -68.94,
"net_gex": 358.1
},
{
"strike": 280.0,
"call_gex": 51.9,
"put_gex": -6.35,
"net_gex": 45.55
},
{
"strike": 290.0,
"call_gex": 300.0,
"put_gex": 0.0,
"net_gex": 300.0
},
{
"strike": 300.0,
"call_gex": 113.25,
"put_gex": 0.0,
"net_gex": 113.25
},
{
"strike": 310.0,
"call_gex": 4.04,
"put_gex": 0.0,
"net_gex": 4.04
},
{
"strike": 320.0,
"call_gex": 3.21,
"put_gex": -0.0,
"net_gex": 3.21
},
{
"strike": 330.0,
"call_gex": 1.51,
"put_gex": 0.0,
"net_gex": 1.51
},
{
"strike": 340.0,
"call_gex": 0.6,
"put_gex": 0.0,
"net_gex": 0.6
},
{
"strike": 350.0,
"call_gex": 1.03,
"put_gex": 0.0,
"net_gex": 1.03
},
{
"strike": 360.0,
"call_gex": 0.43,
"put_gex": 0.0,
"net_gex": 0.43
},
{
"strike": 370.0,
"call_gex": 0.16,
"put_gex": 0.0,
"net_gex": 0.16
},
{
"strike": 380.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 390.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
}
]
},
"oi_changes": {
"net_call_oi_change": 3,
"net_put_oi_change": 0,
"top": [
{
"strike": "270",
"oi_change": 3,
"type": "call"
},
{
"strike": "290",
"oi_change": 0,
"type": "call"
},
{
"strike": "290",
"oi_change": 0,
"type": "call"
},
{
"strike": "300",
"oi_change": 0,
"type": "call"
},
{
"strike": "270",
"oi_change": 0,
"type": "call"
}
]
},
"opds": {
"opds": 2.6,
"D": 13.3,
"P": -18.1,
"O": 8.4,
"C": 19.6,
"signal": "NEUTRAL",
"direction": "bullish",
"coverage": 0.85,
"ranked": true,
"components": {
"M": -10.7,
"T": -61.1,
"RS": 5.4,
"V": -0.8,
"F": -100.0,
"OI": 100.0,
"S": 62.0,
"IV": 40.2,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": 0.0,
"FlowAgreement": 75.0,
"StrikeBreadth": 16.7
},
"drivers": [
"- aggressive flow -100",
"+ open-interest change +100",
"+ skew +62",
"- trend -61",
"+ IV behaviour +40"
]
}
},
"patterns": {
"days": 104,
"patterns": [
{
"name": "VWAP Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1790861400,
"v": 263.3182
},
{
"t": 1790861700,
"v": 262.9742
},
{
"t": 1790862000,
"v": 262.6682
},
{
"t": 1790862300,
"v": 262.5126
},
{
"t": 1790862600,
"v": 262.5156
},
{
"t": 1790862900,
"v": 262.814
},
{
"t": 1790863200,
"v": 262.1055
},
{
"t": 1790863500,
"v": 261.9749
},
{
"t": 1790863800,
"v": 261.6027
},
{
"t": 1790864100,
"v": 262.1988
},
{
"t": 1790864400,
"v": 262.2431
},
{
"t": 1790864700,
"v": 261.8565
},
{
"t": 1790865000,
"v": 262.1139
},
{
"t": 1790865300,
"v": 262.6433
},
{
"t": 1790865600,
"v": 262.7818
},
{
"t": 1790865900,
"v": 262.6505
},
{
"t": 1790866200,
"v": 262.6818
},
{
"t": 1790866500,
"v": 262.9796
},
{
"t": 1790866800,
"v": 262.8293
},
{
"t": 1790867100,
"v": 262.7826
},
{
"t": 1790867400,
"v": 263.4533
},
{
"t": 1790867700,
"v": 263.8838
},
{
"t": 1790868000,
"v": 263.8401
},
{
"t": 1790868300,
"v": 263.7886
},
{
"t": 1790868600,
"v": 264.019
},
{
"t": 1790868900,
"v": 264.2635
},
{
"t": 1790869200,
"v": 264.7225
},
{
"t": 1790869500,
"v": 265.1231
},
{
"t": 1790869800,
"v": 265.5694
},
{
"t": 1790870100,
"v": 266.0311
},
{
"t": 1790870400,
"v": 266.0939
},
{
"t": 1790870700,
"v": 266.164
},
{
"t": 1790871000,
"v": 266.2274
},
{
"t": 1790871300,
"v": 266.4236
},
{
"t": 1790871600,
"v": 266.5198
},
{
"t": 1790871900,
"v": 266.4913
},
{
"t": 1790872200,
"v": 266.6108
},
{
"t": 1790872500,
"v": 266.7584
},
{
"t": 1790872800,
"v": 266.9829
},
{
"t": 1790873100,
"v": 267.1454
},
{
"t": 1790873400,
"v": 267.1302
},
{
"t": 1790873700,
"v": 266.6113
},
{
"t": 1790874000,
"v": 266.759
},
{
"t": 1790874300,
"v": 266.6942
},
{
"t": 1790874600,
"v": 266.5379
},
{
"t": 1790874900,
"v": 266.43
},
{
"t": 1790875200,
"v": 266.6527
},
{
"t": 1790875500,
"v": 266.5994
},
{
"t": 1790875800,
"v": 266.6572
},
{
"t": 1790876100,
"v": 266.6307
},
{
"t": 1790876400,
"v": 266.9825
},
{
"t": 1790876700,
"v": 267.0293
},
{
"t": 1790877000,
"v": 266.739
},
{
"t": 1790877300,
"v": 266.3984
},
{
"t": 1790877600,
"v": 266.2163
},
{
"t": 1790877900,
"v": 266.331
},
{
"t": 1790878200,
"v": 266.7981
},
{
"t": 1790878500,
"v": 267.0236
},
{
"t": 1790878800,
"v": 266.9351
},
{
"t": 1790879100,
"v": 266.7902
},
{
"t": 1790879400,
"v": 266.92
},
{
"t": 1790879700,
"v": 266.8285
},
{
"t": 1790880000,
"v": 266.8772
},
{
"t": 1790880300,
"v": 266.8514
},
{
"t": 1790880600,
"v": 266.9967
},
{
"t": 1790880900,
"v": 267.0985
},
{
"t": 1790881200,
"v": 266.9827
},
{
"t": 1790881500,
"v": 266.8655
},
{
"t": 1790881800,
"v": 267.1961
},
{
"t": 1790882100,
"v": 267.5754
},
{
"t": 1790882400,
"v": 267.5568
},
{
"t": 1790882700,
"v": 267.5267
},
{
"t": 1790883000,
"v": 267.5413
},
{
"t": 1790883300,
"v": 267.2358
},
{
"t": 1790883600,
"v": 266.9994
},
{
"t": 1790883900,
"v": 266.7899
},
{
"t": 1790884200,
"v": 267.3793
},
{
"t": 1790884500,
"v": 266.7218
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1790861400,
"v": 262.41
},
{
"t": 1790861700,
"v": 262.438
},
{
"t": 1790862000,
"v": 262.4254
},
{
"t": 1790862300,
"v": 262.4203
},
{
"t": 1790862600,
"v": 262.4363
},
{
"t": 1790862900,
"v": 262.489
},
{
"t": 1790863200,
"v": 262.3492
},
{
"t": 1790863500,
"v": 262.2194
},
{
"t": 1790863800,
"v": 262.1905
},
{
"t": 1790864100,
"v": 262.1069
},
{
"t": 1790864400,
"v": 262.0995
},
{
"t": 1790864700,
"v": 261.9756
},
{
"t": 1790865000,
"v": 262.0225
},
{
"t": 1790865300,
"v": 262.176
},
{
"t": 1790865600,
"v": 262.1968
},
{
"t": 1790865900,
"v": 262.2654
},
{
"t": 1790866200,
"v": 262.2943
},
{
"t": 1790866500,
"v": 262.412
},
{
"t": 1790866800,
"v": 262.4246
},
{
"t": 1790867100,
"v": 262.4657
},
{
"t": 1790867400,
"v": 262.7255
},
{
"t": 1790867700,
"v": 262.9644
},
{
"t": 1790868000,
"v": 263.1165
},
{
"t": 1790868300,
"v": 263.2172
},
{
"t": 1790868600,
"v": 263.3618
},
{
"t": 1790868900,
"v": 263.6194
},
{
"t": 1790869200,
"v": 263.8695
},
{
"t": 1790869500,
"v": 264.1516
},
{
"t": 1790869800,
"v": 264.5113
},
{
"t": 1790870100,
"v": 264.879
},
{
"t": 1790870400,
"v": 265.1282
},
{
"t": 1790870700,
"v": 265.3606
},
{
"t": 1790871000,
"v": 265.5465
},
{
"t": 1790871300,
"v": 265.7392
},
{
"t": 1790871600,
"v": 265.9223
},
{
"t": 1790871900,
"v": 266.0099
},
{
"t": 1790872200,
"v": 266.1649
},
{
"t": 1790872500,
"v": 266.3219
},
{
"t": 1790872800,
"v": 266.4705
},
{
"t": 1790873100,
"v": 266.6084
},
{
"t": 1790873400,
"v": 266.6247
},
{
"t": 1790873700,
"v": 266.6328
},
{
"t": 1790874000,
"v": 266.6502
},
{
"t": 1790874300,
"v": 266.5782
},
{
"t": 1790874600,
"v": 266.5526
},
{
"t": 1790874900,
"v": 266.538
},
{
"t": 1790875200,
"v": 266.5264
},
{
"t": 1790875500,
"v": 266.5071
},
{
"t": 1790875800,
"v": 266.4937
},
{
"t": 1790876100,
"v": 266.569
},
{
"t": 1790876400,
"v": 266.6272
},
{
"t": 1790876700,
"v": 266.6837
},
{
"t": 1790877000,
"v": 266.609
},
{
"t": 1790877300,
"v": 266.5312
},
{
"t": 1790877600,
"v": 266.471
},
{
"t": 1790877900,
"v": 266.4688
},
{
"t": 1790878200,
"v": 266.554
},
{
"t": 1790878500,
"v": 266.6532
},
{
"t": 1790878800,
"v": 266.7046
},
{
"t": 1790879100,
"v": 266.6927
},
{
"t": 1790879400,
"v": 266.7541
},
{
"t": 1790879700,
"v": 266.7133
},
{
"t": 1790880000,
"v": 266.7006
},
{
"t": 1790880300,
"v": 266.6985
},
{
"t": 1790880600,
"v": 266.7448
},
{
"t": 1790880900,
"v": 266.7958
},
{
"t": 1790881200,
"v": 266.8147
},
{
"t": 1790881500,
"v": 266.8517
},
{
"t": 1790881800,
"v": 266.9394
},
{
"t": 1790882100,
"v": 267.0915
},
{
"t": 1790882400,
"v": 267.1752
},
{
"t": 1790882700,
"v": 267.2302
},
{
"t": 1790883000,
"v": 267.2621
},
{
"t": 1790883300,
"v": 267.1747
},
{
"t": 1790883600,
"v": 267.0998
},
{
"t": 1790883900,
"v": 267.0878
},
{
"t": 1790884200,
"v": 267.1243
},
{
"t": 1790884500,
"v": 266.9994
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1790861400,
"v": 262.41
},
{
"t": 1790861700,
"v": 262.4227
},
{
"t": 1790862000,
"v": 262.4184
},
{
"t": 1790862300,
"v": 262.4167
},
{
"t": 1790862600,
"v": 262.4243
},
{
"t": 1790862900,
"v": 262.4494
},
{
"t": 1790863200,
"v": 262.3894
},
{
"t": 1790863500,
"v": 262.3267
},
{
"t": 1790863800,
"v": 262.3039
},
{
"t": 1790864100,
"v": 262.2555
},
{
"t": 1790864400,
"v": 262.2387
},
{
"t": 1790864700,
"v": 262.1697
},
{
"t": 1790865000,
"v": 262.1734
},
{
"t": 1790865300,
"v": 262.2294
},
{
"t": 1790865600,
"v": 262.234
},
{
"t": 1790865900,
"v": 262.2618
},
{
"t": 1790866200,
"v": 262.2753
},
{
"t": 1790866500,
"v": 262.3305
},
{
"t": 1790866800,
"v": 262.3436
},
{
"t": 1790867100,
"v": 262.3697
},
{
"t": 1790867400,
"v": 262.4965
},
{
"t": 1790867700,
"v": 262.6259
},
{
"t": 1790868000,
"v": 262.7258
},
{
"t": 1790868300,
"v": 262.8071
},
{
"t": 1790868600,
"v": 262.9101
},
{
"t": 1790868900,
"v": 263.0683
},
{
"t": 1790869200,
"v": 263.2321
},
{
"t": 1790869500,
"v": 263.4183
},
{
"t": 1790869800,
"v": 263.6484
},
{
"t": 1790870100,
"v": 263.894
},
{
"t": 1790870400,
"v": 264.0968
},
{
"t": 1790870700,
"v": 264.2962
},
{
"t": 1790871000,
"v": 264.4775
},
{
"t": 1790871300,
"v": 264.6622
},
{
"t": 1790871600,
"v": 264.8434
},
{
"t": 1790871900,
"v": 264.9813
},
{
"t": 1790872200,
"v": 265.1452
},
{
"t": 1790872500,
"v": 265.3093
},
{
"t": 1790872800,
"v": 265.4689
},
{
"t": 1790873100,
"v": 265.6227
},
{
"t": 1790873400,
"v": 265.7197
},
{
"t": 1790873700,
"v": 265.8056
},
{
"t": 1790874000,
"v": 265.8888
},
{
"t": 1790874300,
"v": 265.9252
},
{
"t": 1790874600,
"v": 265.9729
},
{
"t": 1790874900,
"v": 266.019
},
{
"t": 1790875200,
"v": 266.0609
},
{
"t": 1790875500,
"v": 266.0945
},
{
"t": 1790875800,
"v": 266.1259
},
{
"t": 1790876100,
"v": 266.1935
},
{
"t": 1790876400,
"v": 266.2541
},
{
"t": 1790876700,
"v": 266.3138
},
{
"t": 1790877000,
"v": 266.3134
},
{
"t": 1790877300,
"v": 266.3049
},
{
"t": 1790877600,
"v": 266.2981
},
{
"t": 1790877900,
"v": 266.3128
},
{
"t": 1790878200,
"v": 266.3658
},
{
"t": 1790878500,
"v": 266.428
},
{
"t": 1790878800,
"v": 266.4718
},
{
"t": 1790879100,
"v": 266.4875
},
{
"t": 1790879400,
"v": 266.5341
},
{
"t": 1790879700,
"v": 266.5356
},
{
"t": 1790880000,
"v": 266.546
},
{
"t": 1790880300,
"v": 266.5591
},
{
"t": 1790880600,
"v": 266.5928
},
{
"t": 1790880900,
"v": 266.6298
},
{
"t": 1790881200,
"v": 266.6535
},
{
"t": 1790881500,
"v": 266.685
},
{
"t": 1790881800,
"v": 266.74
},
{
"t": 1790882100,
"v": 266.8272
},
{
"t": 1790882400,
"v": 266.8893
},
{
"t": 1790882700,
"v": 266.9403
},
{
"t": 1790883000,
"v": 266.9812
},
{
"t": 1790883300,
"v": 266.967
},
{
"t": 1790883600,
"v": 266.9518
},
{
"t": 1790883900,
"v": 266.9598
},
{
"t": 1790884200,
"v": 266.988
},
{
"t": 1790884500,
"v": 266.9436
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 98,
"pct": 94,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "ORB High $263.50",
"color": "#22a06b",
"points": [
{
"t": 1790861400,
"v": 263.5
},
{
"t": 1790884500,
"v": 263.5
}
]
},
{
"label": "ORB Low $262.22",
"color": "#e5484d",
"points": [
{
"t": 1790861400,
"v": 262.22
},
{
"t": 1790884500,
"v": 262.22
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 97,
"pct": 93,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "PP $263.36",
"color": "#4a9eff",
"points": [
{
"t": 1790861400,
"v": 263.355
},
{
"t": 1790884500,
"v": 263.355
}
]
},
{
"label": "R1 $264.71",
"color": "#22a06b",
"points": [
{
"t": 1790861400,
"v": 264.71
},
{
"t": 1790884500,
"v": 264.71
}
]
},
{
"label": "S1 $262.29",
"color": "#e5484d",
"points": [
{
"t": 1790861400,
"v": 262.29
},
{
"t": 1790884500,
"v": 262.29
}
]
},
{
"label": "R2 $265.78",
"color": "#22a06b",
"points": [
{
"t": 1790861400,
"v": 265.775
},
{
"t": 1790884500,
"v": 265.775
}
]
},
{
"label": "S2 $260.94",
"color": "#e5484d",
"points": [
{
"t": 1790861400,
"v": 260.935
},
{
"t": 1790884500,
"v": 260.935
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 93,
"pct": 89,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
},
{
"t": 1790863200,
"o": 262.665,
"h": 262.665,
"l": 261.72,
"c": 261.79
},
{
"t": 1790863500,
"o": 261.975,
"h": 262.1925,
"l": 261.7,
"c": 261.7
},
{
"t": 1790863800,
"o": 261.45,
"h": 262.075,
"l": 261.165,
"c": 262.075
},
{
"t": 1790864100,
"o": 261.94,
"h": 262.62,
"l": 261.72,
"c": 261.7725
},
{
"t": 1790864400,
"o": 262.095,
"h": 262.639,
"l": 261.86,
"c": 262.07
},
{
"t": 1790864700,
"o": 262.295,
"h": 262.295,
"l": 261.48,
"c": 261.48
},
{
"t": 1790865000,
"o": 261.5,
"h": 262.33,
"l": 261.5,
"c": 262.21
},
{
"t": 1790865300,
"o": 262.3,
"h": 262.79,
"l": 262.3,
"c": 262.79
},
{
"t": 1790865600,
"o": 262.92,
"h": 263.055,
"l": 262.28,
"c": 262.28
},
{
"t": 1790865900,
"o": 262.57,
"h": 262.57,
"l": 262.54,
"c": 262.54
},
{
"t": 1790866200,
"o": 262.53,
"h": 262.7925,
"l": 262.41,
"c": 262.41
},
{
"t": 1790866500,
"o": 262.95,
"h": 263.23,
"l": 262.8825,
"c": 262.8825
},
{
"t": 1790866800,
"o": 262.89,
"h": 263.15,
"l": 262.43,
"c": 262.475
},
{
"t": 1790867100,
"o": 262.475,
"h": 262.88,
"l": 262.475,
"c": 262.63
},
{
"t": 1790867400,
"o": 263.135,
"h": 263.765,
"l": 263.135,
"c": 263.765
},
{
"t": 1790867700,
"o": 263.875,
"h": 263.96,
"l": 263.8,
"c": 263.92
},
{
"t": 1790868000,
"o": 263.89,
"h": 263.99,
"l": 263.71,
"c": 263.725
},
{
"t": 1790868300,
"o": 263.66,
"h": 263.91,
"l": 263.62,
"c": 263.62
},
{
"t": 1790868600,
"o": 263.66,
"h": 264.26,
"l": 263.66,
"c": 263.94
},
{
"t": 1790868900,
"o": 264.065,
"h": 264.65,
"l": 263.94,
"c": 264.65
},
{
"t": 1790869200,
"o": 264.61,
"h": 264.87,
"l": 264.54,
"c": 264.87
},
{
"t": 1790869500,
"o": 264.72,
"h": 265.28,
"l": 264.72,
"c": 265.28
},
{
"t": 1790869800,
"o": 265.21,
"h": 265.95,
"l": 265.21,
"c": 265.95
},
{
"t": 1790870100,
"o": 265.71,
"h": 266.35,
"l": 265.71,
"c": 266.35
},
{
"t": 1790870400,
"o": 266.21,
"h": 266.21,
"l": 265.905,
"c": 266.125
},
{
"t": 1790870700,
"o": 266.13,
"h": 266.36,
"l": 265.98,
"c": 266.29
},
{
"t": 1790871000,
"o": 266.18,
"h": 266.44,
"l": 266.11,
"c": 266.29
},
{
"t": 1790871300,
"o": 266.07,
"h": 266.68,
"l": 266.07,
"c": 266.51
},
{
"t": 1790871600,
"o": 266.48,
"h": 266.655,
"l": 266.4,
"c": 266.655
},
{
"t": 1790871900,
"o": 266.35,
"h": 266.575,
"l": 266.35,
"c": 266.36
},
{
"t": 1790872200,
"o": 266.54,
"h": 266.785,
"l": 266.35,
"c": 266.785
},
{
"t": 1790872500,
"o": 266.7851,
"h": 266.95,
"l": 266.6,
"c": 266.95
},
{
"t": 1790872800,
"o": 266.79,
"h": 267.065,
"l": 266.785,
"c": 267.065
},
{
"t": 1790873100,
"o": 267.04,
"h": 267.3,
"l": 267.04,
"c": 267.16
},
{
"t": 1790873400,
"o": 267.16,
"h": 267.32,
"l": 266.69,
"c": 266.69
},
{
"t": 1790873700,
"o": 266.69,
"h": 266.87,
"l": 266.33,
"c": 266.665
},
{
"t": 1790874000,
"o": 266.7,
"h": 266.88,
"l": 266.63,
"c": 266.72
},
{
"t": 1790874300,
"o": 266.8,
"h": 267.02,
"l": 266.29,
"c": 266.29
},
{
"t": 1790874600,
"o": 266.565,
"h": 266.565,
"l": 266.45,
"c": 266.45
},
{
"t": 1790874900,
"o": 266.375,
"h": 266.57,
"l": 266.3,
"c": 266.48
},
{
"t": 1790875200,
"o": 266.61,
"h": 266.72,
"l": 266.48,
"c": 266.48
},
{
"t": 1790875500,
"o": 266.475,
"h": 266.775,
"l": 266.43,
"c": 266.43
},
{
"t": 1790875800,
"o": 266.615,
"h": 266.69,
"l": 266.44,
"c": 266.44
},
{
"t": 1790876100,
"o": 266.44,
"h": 266.87,
"l": 266.43,
"c": 266.87
},
{
"t": 1790876400,
"o": 266.82,
"h": 267.14,
"l": 266.82,
"c": 266.86
},
{
"t": 1790876700,
"o": 266.895,
"h": 267.16,
"l": 266.895,
"c": 266.91
},
{
"t": 1790877000,
"o": 266.92,
"h": 266.92,
"l": 266.31,
"c": 266.31
},
{
"t": 1790877300,
"o": 266.28,
"h": 266.4,
"l": 266.22,
"c": 266.22
},
{
"t": 1790877600,
"o": 266.08,
"h": 266.4,
"l": 265.955,
"c": 266.23
},
{
"t": 1790877900,
"o": 266.11,
"h": 266.53,
"l": 266.06,
"c": 266.46
},
{
"t": 1790878200,
"o": 266.74,
"h": 266.99,
"l": 266.53,
"c": 266.895
},
{
"t": 1790878500,
"o": 267.09,
"h": 267.09,
"l": 266.94,
"c": 267.05
},
{
"t": 1790878800,
"o": 266.9,
"h": 267.04,
"l": 266.9,
"c": 266.91
},
{
"t": 1790879100,
"o": 266.91,
"h": 266.91,
"l": 266.645,
"c": 266.645
},
{
"t": 1790879400,
"o": 266.745,
"h": 267.045,
"l": 266.745,
"c": 267
},
{
"t": 1790879700,
"o": 266.73,
"h": 266.8,
"l": 266.55,
"c": 266.55
},
{
"t": 1790880000,
"o": 266.72,
"h": 266.925,
"l": 266.65,
"c": 266.65
},
{
"t": 1790880300,
"o": 266.925,
"h": 266.925,
"l": 266.69,
"c": 266.69
},
{
"t": 1790880600,
"o": 266.925,
"h": 267.14,
"l": 266.81,
"c": 266.93
},
{
"t": 1790880900,
"o": 267.125,
"h": 267.17,
"l": 266.96,
"c": 267
},
{
"t": 1790881200,
"o": 267.2,
"h": 267.2,
"l": 266.7,
"c": 266.89
},
{
"t": 1790881500,
"o": 266.835,
"h": 267.04,
"l": 266.73,
"c": 267
},
{
"t": 1790881800,
"o": 266.93,
"h": 267.37,
"l": 266.93,
"c": 267.29
},
{
"t": 1790882100,
"o": 267.37,
"h": 267.7,
"l": 267.27,
"c": 267.7
},
{
"t": 1790882400,
"o": 267.655,
"h": 267.74,
"l": 267.4,
"c": 267.51
},
{
"t": 1790882700,
"o": 267.41,
"h": 267.64,
"l": 267.41,
"c": 267.45
},
{
"t": 1790883000,
"o": 267.69,
"h": 267.69,
"l": 267.24,
"c": 267.39
},
{
"t": 1790883300,
"o": 267.31,
"h": 267.395,
"l": 266.825,
"c": 266.825
},
{
"t": 1790883600,
"o": 266.96,
"h": 267.06,
"l": 266.8,
"c": 266.8
},
{
"t": 1790883900,
"o": 266.71,
"h": 267.055,
"l": 266.51,
"c": 267.04
},
{
"t": 1790884200,
"o": 267.3,
"h": 267.52,
"l": 267.225,
"c": 267.27
},
{
"t": 1790884500,
"o": 267.47,
"h": 267.47,
"l": 266.27,
"c": 266.5
}
],
"overlays": {
"lines": [
{
"label": "PDH $264.42",
"color": "#22a06b",
"points": [
{
"t": 1790861400,
"v": 264.42
},
{
"t": 1790884500,
"v": 264.42
}
]
},
{
"label": "PDL $262.00",
"color": "#e5484d",
"points": [
{
"t": 1790861400,
"v": 262
},
{
"t": 1790884500,
"v": 262
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 79,
"pct": 76,
"example": {
"date": "2026-09-30",
"bars": [
{
"t": 1790775000,
"o": 263.62,
"h": 263.62,
"l": 262,
"c": 262
},
{
"t": 1790775300,
"o": 263.76,
"h": 264.01,
"l": 263.76,
"c": 264.01
},
{
"t": 1790775600,
"o": 262.53,
"h": 263.96,
"l": 262.53,
"c": 263.08
},
{
"t": 1790775900,
"o": 263.185,
"h": 263.65,
"l": 263.185,
"c": 263.65
},
{
"t": 1790776200,
"o": 263.86,
"h": 263.86,
"l": 263.68,
"c": 263.68
},
{
"t": 1790776500,
"o": 263.04,
"h": 263.045,
"l": 262.69,
"c": 262.975
},
{
"t": 1790776800,
"o": 262.91,
"h": 263.02,
"l": 262.37,
"c": 263.02
},
{
"t": 1790777100,
"o": 262.91,
"h": 263.16,
"l": 262.91,
"c": 263.16
},
{
"t": 1790777400,
"o": 263.83,
"h": 263.83,
"l": 263.83,
"c": 263.83
},
{
"t": 1790777700,
"o": 263.49,
"h": 263.87,
"l": 263.49,
"c": 263.705
},
{
"t": 1790778000,
"o": 263.7125,
"h": 264.07,
"l": 263.7125,
"c": 264.07
},
{
"t": 1790778300,
"o": 264.07,
"h": 264.07,
"l": 263.48,
"c": 263.68
},
{
"t": 1790778600,
"o": 263.5,
"h": 263.5,
"l": 263.5,
"c": 263.5
},
{
"t": 1790779200,
"o": 263.92,
"h": 263.99,
"l": 263.63,
"c": 263.99
},
{
"t": 1790779500,
"o": 263.77,
"h": 264.07,
"l": 263.655,
"c": 263.72
},
{
"t": 1790779800,
"o": 263.735,
"h": 263.745,
"l": 263.705,
"c": 263.745
},
{
"t": 1790780100,
"o": 263.71,
"h": 263.86,
"l": 263.71,
"c": 263.82
},
{
"t": 1790780400,
"o": 264.025,
"h": 264.03,
"l": 263.79,
"c": 263.8
},
{
"t": 1790780700,
"o": 263.46,
"h": 263.46,
"l": 263.46,
"c": 263.46
},
{
"t": 1790781000,
"o": 263.95,
"h": 263.95,
"l": 263.735,
"c": 263.735
},
{
"t": 1790781300,
"o": 263.735,
"h": 263.99,
"l": 263.735,
"c": 263.99
},
{
"t": 1790781600,
"o": 264.04,
"h": 264.04,
"l": 264.04,
"c": 264.04
},
{
"t": 1790781900,
"o": 264.045,
"h": 264.045,
"l": 263.74,
"c": 263.91
},
{
"t": 1790782200,
"o": 263.93,
"h": 264,
"l": 263.785,
"c": 263.785
},
{
"t": 1790782500,
"o": 263.53,
"h": 263.53,
"l": 263.53,
"c": 263.53
},
{
"t": 1790782800,
"o": 263.57,
"h": 263.57,
"l": 263.52,
"c": 263.52
},
{
"t": 1790783100,
"o": 263.7,
"h": 263.7,
"l": 263.52,
"c": 263.52
},
{
"t": 1790783700,
"o": 263.6,
"h": 263.6,
"l": 263.6,
"c": 263.6
},
{
"t": 1790784000,
"o": 263.67,
"h": 264.08,
"l": 263.67,
"c": 264.08
},
{
"t": 1790784300,
"o": 263.99,
"h": 264.155,
"l": 263.99,
"c": 264.145
},
{
"t": 1790784600,
"o": 264.14,
"h": 264.17,
"l": 264.14,
"c": 264.17
},
{
"t": 1790784900,
"o": 264.3,
"h": 264.3,
"l": 264.185,
"c": 264.185
},
{
"t": 1790785200,
"o": 264.15,
"h": 264.15,
"l": 264.02,
"c": 264.09
},
{
"t": 1790785500,
"o": 263.895,
"h": 263.895,
"l": 263.895,
"c": 263.895
},
{
"t": 1790785800,
"o": 263.82,
"h": 263.82,
"l": 263.82,
"c": 263.82
},
{
"t": 1790786100,
"o": 263.66,
"h": 263.8299,
"l": 263.5301,
"c": 263.68
},
{
"t": 1790786400,
"o": 263.63,
"h": 263.905,
"l": 263.63,
"c": 263.905
},
{
"t": 1790786700,
"o": 264.27,
"h": 264.305,
"l": 263.48,
"c": 263.48
},
{
"t": 1790787300,
"o": 264.04,
"h": 264.22,
"l": 264.04,
"c": 264.18
},
{
"t": 1790787600,
"o": 264.2,
"h": 264.25,
"l": 264.18,
"c": 264.18
},
{
"t": 1790787900,
"o": 263.7428,
"h": 264.215,
"l": 263.7428,
"c": 264
},
{
"t": 1790788200,
"o": 264.06,
"h": 264.42,
"l": 263.8399,
"c": 263.8399
},
{
"t": 1790788800,
"o": 264.2,
"h": 264.36,
"l": 264.2,
"c": 264.35
},
{
"t": 1790789100,
"o": 264.17,
"h": 264.31,
"l": 264.0301,
"c": 264.0301
},
{
"t": 1790789400,
"o": 264.07,
"h": 264.12,
"l": 264.07,
"c": 264.12
},
{
"t": 1790789700,
"o": 264.1,
"h": 264.28,
"l": 264.0975,
"c": 264.115
},
{
"t": 1790790000,
"o": 263.87,
"h": 263.96,
"l": 263.87,
"c": 263.96
},
{
"t": 1790790300,
"o": 263.895,
"h": 263.995,
"l": 263.895,
"c": 263.995
},
{
"t": 1790790600,
"o": 264.12,
"h": 264.375,
"l": 264.12,
"c": 264.14
},
{
"t": 1790791200,
"o": 264.235,
"h": 264.29,
"l": 263.97,
"c": 264.03
},
{
"t": 1790791500,
"o": 264.015,
"h": 264.015,
"l": 263.78,
"c": 263.78
},
{
"t": 1790791800,
"o": 263.855,
"h": 264.195,
"l": 263.855,
"c": 264.195
},
{
"t": 1790792100,
"o": 264.09,
"h": 264.095,
"l": 264.09,
"c": 264.095
},
{
"t": 1790792400,
"o": 263.9,
"h": 263.95,
"l": 263.505,
"c": 263.505
},
{
"t": 1790792700,
"o": 263.435,
"h": 263.66,
"l": 263.395,
"c": 263.66
},
{
"t": 1790793000,
"o": 263.63,
"h": 263.63,
"l": 263.63,
"c": 263.63
},
{
"t": 1790793300,
"o": 263.63,
"h": 263.63,
"l": 263.095,
"c": 263.095
},
{
"t": 1790793600,
"o": 263.115,
"h": 263.115,
"l": 262.965,
"c": 263.05
},
{
"t": 1790793900,
"o": 263.27,
"h": 263.36,
"l": 262.935,
"c": 262.935
},
{
"t": 1790794200,
"o": 262.87,
"h": 263.43,
"l": 262.87,
"c": 263.37
},
{
"t": 1790794500,
"o": 263.3625,
"h": 263.59,
"l": 263.35,
"c": 263.59
},
{
"t": 1790794800,
"o": 263.715,
"h": 263.715,
"l": 263.345,
"c": 263.345
},
{
"t": 1790795100,
"o": 263.2,
"h": 263.3,
"l": 263.2,
"c": 263.3
},
{
"t": 1790795400,
"o": 263.26,
"h": 263.44,
"l": 263.26,
"c": 263.41
},
{
"t": 1790795700,
"o": 263.58,
"h": 263.7025,
"l": 263.46,
"c": 263.7025
},
{
"t": 1790796000,
"o": 263.695,
"h": 263.695,
"l": 263.47,
"c": 263.54
},
{
"t": 1790796300,
"o": 263.475,
"h": 263.475,
"l": 263.44,
"c": 263.475
},
{
"t": 1790796600,
"o": 263.475,
"h": 263.475,
"l": 263.285,
"c": 263.45
},
{
"t": 1790796900,
"o": 263.51,
"h": 263.6,
"l": 263.42,
"c": 263.505
},
{
"t": 1790797200,
"o": 263.505,
"h": 263.77,
"l": 263.37,
"c": 263.77
},
{
"t": 1790797500,
"o": 263.765,
"h": 263.865,
"l": 263.68,
"c": 263.865
},
{
"t": 1790797800,
"o": 263.71,
"h": 264.08,
"l": 263.66,
"c": 263.9
},
{
"t": 1790798100,
"o": 264.19,
"h": 264.19,
"l": 263.42,
"c": 263.57
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1790775000,
"v": 263.65
},
{
"t": 1790798100,
"v": 263.65
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 69,
"pct": 66,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 263.5,
"h": 263.5,
"l": 262.22,
"c": 262.41
},
{
"t": 1790861700,
"o": 263.165,
"h": 263.165,
"l": 262.55,
"c": 262.55
},
{
"t": 1790862000,
"o": 262.73,
"h": 262.79,
"l": 262.36,
"c": 262.375
},
{
"t": 1790862300,
"o": 261.95,
"h": 262.4,
"l": 261.95,
"c": 262.4
},
{
"t": 1790862600,
"o": 262.29,
"h": 262.5,
"l": 262.26,
"c": 262.5
},
{
"t": 1790862900,
"o": 263.02,
"h": 263.02,
"l": 262.7,
"c": 262.7
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1790861400,
"v": 262.86
},
{
"t": 1790862900,
"v": 262.86
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 31,
"pct": 30,
"example": {
"date": "2026-09-02",
"bars": [
{
"t": 1788307200,
"o": 281.35,
"h": 286.01,
"l": 278.96,
"c": 284.07
},
{
"t": 1788393600,
"o": 286.38,
"h": 288.7,
"l": 286.38,
"c": 287.71
},
{
"t": 1788480000,
"o": 285.15,
"h": 286.815,
"l": 284.665,
"c": 285.74
},
{
"t": 1788825600,
"o": 283.56,
"h": 285.98,
"l": 280.8075,
"c": 281.01
},
{
"t": 1788912000,
"o": 279.67,
"h": 282.195,
"l": 278.285,
"c": 280.44
},
{
"t": 1788998400,
"o": 283.2,
"h": 284.93,
"l": 279.2149,
"c": 280.97
},
{
"t": 1789084800,
"o": 284.88,
"h": 284.88,
"l": 280.51,
"c": 282.46
},
{
"t": 1789344000,
"o": 284.76,
"h": 286.465,
"l": 282.19,
"c": 283.27
},
{
"t": 1789430400,
"o": 282.75,
"h": 286.56,
"l": 281.28,
"c": 286.11
},
{
"t": 1789516800,
"o": 285.41,
"h": 287.44,
"l": 282.33,
"c": 283.56
},
{
"t": 1789603200,
"o": 284.15,
"h": 286.69,
"l": 281.325,
"c": 283.81
},
{
"t": 1789689600,
"o": 282.42,
"h": 284.755,
"l": 279.73,
"c": 282.23
},
{
"t": 1789948800,
"o": 282.54,
"h": 284.47,
"l": 276.58,
"c": 277.38
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $289.25",
"color": "#22a06b",
"points": [
{
"t": 1788307200,
"v": 289.25
},
{
"t": 1789948800,
"v": 289.25
}
]
},
{
"label": "Box bottom $278.96",
"color": "#e5484d",
"points": [
{
"t": 1788307200,
"v": 278.96
},
{
"t": 1789948800,
"v": 278.96
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 29,
"pct": 28,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 264.4,
"h": 264.43,
"l": 264.075,
"c": 264.075
},
{
"t": 1790602500,
"o": 265.48,
"h": 265.655,
"l": 265.18,
"c": 265.655
},
{
"t": 1790602800,
"o": 265.11,
"h": 265.11,
"l": 264.03,
"c": 264.67
},
{
"t": 1790603100,
"o": 264.665,
"h": 264.665,
"l": 264,
"c": 264.56
},
{
"t": 1790603400,
"o": 264.46,
"h": 264.475,
"l": 263.695,
"c": 263.695
},
{
"t": 1790603700,
"o": 264.01,
"h": 264.48,
"l": 263.68,
"c": 264.48
},
{
"t": 1790604000,
"o": 264.61,
"h": 264.61,
"l": 264.035,
"c": 264.22
},
{
"t": 1790604300,
"o": 264.6,
"h": 265.65,
"l": 264.59,
"c": 265.65
},
{
"t": 1790604600,
"o": 265.65,
"h": 265.745,
"l": 265.52,
"c": 265.745
},
{
"t": 1790604900,
"o": 265.93,
"h": 265.93,
"l": 265.35,
"c": 265.35
},
{
"t": 1790605200,
"o": 265.24,
"h": 265.24,
"l": 265.22,
"c": 265.22
},
{
"t": 1790605500,
"o": 265.57,
"h": 265.57,
"l": 265.195,
"c": 265.195
},
{
"t": 1790605800,
"o": 265.045,
"h": 265.29,
"l": 265.015,
"c": 265.29
},
{
"t": 1790606100,
"o": 265.28,
"h": 265.365,
"l": 265.12,
"c": 265.355
},
{
"t": 1790606400,
"o": 265.49,
"h": 265.49,
"l": 265.49,
"c": 265.49
},
{
"t": 1790606700,
"o": 265.0401,
"h": 265.06,
"l": 265.03,
"c": 265.03
},
{
"t": 1790607000,
"o": 265.29,
"h": 265.29,
"l": 265.29,
"c": 265.29
},
{
"t": 1790607300,
"o": 265.05,
"h": 265.055,
"l": 265.01,
"c": 265.01
},
{
"t": 1790607600,
"o": 265.025,
"h": 265.56,
"l": 265.025,
"c": 265.56
},
{
"t": 1790607900,
"o": 265.69,
"h": 265.69,
"l": 265.19,
"c": 265.19
},
{
"t": 1790608200,
"o": 265.18,
"h": 265.24,
"l": 264.92,
"c": 264.92
},
{
"t": 1790608500,
"o": 265.5,
"h": 265.5,
"l": 265.43,
"c": 265.43
},
{
"t": 1790608800,
"o": 265.02,
"h": 265.05,
"l": 264.66,
"c": 264.66
},
{
"t": 1790609100,
"o": 264.55,
"h": 264.55,
"l": 264.55,
"c": 264.55
},
{
"t": 1790609700,
"o": 264.5,
"h": 264.55,
"l": 264.5,
"c": 264.55
},
{
"t": 1790610300,
"o": 264.325,
"h": 264.325,
"l": 264.325,
"c": 264.325
},
{
"t": 1790610600,
"o": 264.51,
"h": 264.51,
"l": 264.17,
"c": 264.295
},
{
"t": 1790610900,
"o": 264.18,
"h": 264.18,
"l": 264.18,
"c": 264.18
},
{
"t": 1790611200,
"o": 264.43,
"h": 264.43,
"l": 264.17,
"c": 264.17
},
{
"t": 1790611500,
"o": 264.225,
"h": 264.39,
"l": 264.225,
"c": 264.36
},
{
"t": 1790611800,
"o": 264.35,
"h": 264.35,
"l": 264.18,
"c": 264.18
},
{
"t": 1790612100,
"o": 264.06,
"h": 264.23,
"l": 263.95,
"c": 263.95
},
{
"t": 1790612400,
"o": 264.55,
"h": 264.55,
"l": 264.3625,
"c": 264.3625
},
{
"t": 1790612700,
"o": 264.23,
"h": 264.3,
"l": 264.22,
"c": 264.28
},
{
"t": 1790613000,
"o": 264.335,
"h": 264.335,
"l": 264.23,
"c": 264.23
},
{
"t": 1790613600,
"o": 264.11,
"h": 264.11,
"l": 263.85,
"c": 263.85
},
{
"t": 1790613900,
"o": 263.885,
"h": 263.97,
"l": 263.885,
"c": 263.97
},
{
"t": 1790614200,
"o": 263.82,
"h": 264.28,
"l": 263.82,
"c": 264.21
},
{
"t": 1790614500,
"o": 264.1234,
"h": 264.305,
"l": 264.12,
"c": 264.17
},
{
"t": 1790614800,
"o": 264.17,
"h": 264.79,
"l": 264.17,
"c": 264.75
},
{
"t": 1790615100,
"o": 264.79,
"h": 264.79,
"l": 264.79,
"c": 264.79
},
{
"t": 1790615400,
"o": 264.78,
"h": 265.115,
"l": 264.63,
"c": 264.63
},
{
"t": 1790616000,
"o": 264.53,
"h": 264.53,
"l": 264.53,
"c": 264.53
},
{
"t": 1790616300,
"o": 264.635,
"h": 264.635,
"l": 264.635,
"c": 264.635
},
{
"t": 1790616600,
"o": 264.78,
"h": 264.83,
"l": 264.47,
"c": 264.47
},
{
"t": 1790616900,
"o": 264.76,
"h": 264.77,
"l": 264.41,
"c": 264.41
},
{
"t": 1790617200,
"o": 264.065,
"h": 264.065,
"l": 264.065,
"c": 264.065
},
{
"t": 1790617500,
"o": 264.35,
"h": 264.35,
"l": 264.22,
"c": 264.29
},
{
"t": 1790617800,
"o": 264.485,
"h": 264.52,
"l": 264.485,
"c": 264.52
},
{
"t": 1790618100,
"o": 264.525,
"h": 264.62,
"l": 264.525,
"c": 264.55
},
{
"t": 1790618400,
"o": 264.655,
"h": 264.6675,
"l": 264.52,
"c": 264.61
},
{
"t": 1790618700,
"o": 264.61,
"h": 264.61,
"l": 263.88,
"c": 263.88
},
{
"t": 1790619000,
"o": 263.885,
"h": 263.95,
"l": 263.84,
"c": 263.86
},
{
"t": 1790619300,
"o": 263.89,
"h": 263.89,
"l": 263.89,
"c": 263.89
},
{
"t": 1790619600,
"o": 263.73,
"h": 263.76,
"l": 263.73,
"c": 263.74
},
{
"t": 1790619900,
"o": 263.815,
"h": 263.815,
"l": 263.815,
"c": 263.815
},
{
"t": 1790620200,
"o": 264.0275,
"h": 264.29,
"l": 264.0275,
"c": 264.245
},
{
"t": 1790620500,
"o": 264.08,
"h": 264.09,
"l": 264.08,
"c": 264.09
},
{
"t": 1790620800,
"o": 264.06,
"h": 264.27,
"l": 264.06,
"c": 264.27
},
{
"t": 1790621100,
"o": 264.185,
"h": 264.185,
"l": 264.185,
"c": 264.185
},
{
"t": 1790621400,
"o": 264.165,
"h": 264.165,
"l": 263.99,
"c": 263.99
},
{
"t": 1790621700,
"o": 264.12,
"h": 264.36,
"l": 264,
"c": 264.2148
},
{
"t": 1790622000,
"o": 264.3475,
"h": 264.36,
"l": 264.24,
"c": 264.24
},
{
"t": 1790622300,
"o": 264.2,
"h": 264.2,
"l": 263.74,
"c": 263.74
},
{
"t": 1790622600,
"o": 263.58,
"h": 263.6,
"l": 263.505,
"c": 263.54
},
{
"t": 1790622900,
"o": 263.54,
"h": 263.63,
"l": 263.41,
"c": 263.41
},
{
"t": 1790623200,
"o": 263.27,
"h": 263.72,
"l": 263.27,
"c": 263.71
},
{
"t": 1790623500,
"o": 263.58,
"h": 263.58,
"l": 263.45,
"c": 263.46
},
{
"t": 1790623800,
"o": 263.49,
"h": 263.56,
"l": 263.265,
"c": 263.56
},
{
"t": 1790624100,
"o": 263.71,
"h": 263.73,
"l": 263.615,
"c": 263.725
},
{
"t": 1790624400,
"o": 263.58,
"h": 263.71,
"l": 263.465,
"c": 263.67
},
{
"t": 1790624700,
"o": 263.53,
"h": 263.53,
"l": 263.16,
"c": 263.16
},
{
"t": 1790625000,
"o": 263.21,
"h": 263.47,
"l": 263.12,
"c": 263.12
},
{
"t": 1790625300,
"o": 263.185,
"h": 263.79,
"l": 262.98,
"c": 263.54
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 19,
"pct": 18,
"example": {
"date": "2026-09-24",
"bars": [
{
"t": 1790256600,
"o": 266.98,
"h": 269.53,
"l": 266.98,
"c": 269.05
},
{
"t": 1790256900,
"o": 267.615,
"h": 267.7,
"l": 267.615,
"c": 267.7
},
{
"t": 1790257200,
"o": 267.75,
"h": 267.75,
"l": 267.72,
"c": 267.72
},
{
"t": 1790257500,
"o": 267.72,
"h": 268.01,
"l": 267.49,
"c": 267.94
},
{
"t": 1790257800,
"o": 268,
"h": 268.46,
"l": 266.73,
"c": 266.775
},
{
"t": 1790258100,
"o": 267.0125,
"h": 267.62,
"l": 266.75,
"c": 267.62
},
{
"t": 1790258400,
"o": 267.93,
"h": 268.29,
"l": 267.28,
"c": 267.465
},
{
"t": 1790258700,
"o": 267.475,
"h": 267.727,
"l": 267.225,
"c": 267.2675
},
{
"t": 1790259000,
"o": 267.0375,
"h": 267.27,
"l": 266.59,
"c": 267.27
},
{
"t": 1790259300,
"o": 267.075,
"h": 267.075,
"l": 267.075,
"c": 267.075
},
{
"t": 1790259600,
"o": 267.06,
"h": 267.44,
"l": 266.555,
"c": 266.555
},
{
"t": 1790260200,
"o": 266.14,
"h": 266.14,
"l": 265.735,
"c": 265.96
},
{
"t": 1790260500,
"o": 265.9,
"h": 266.115,
"l": 265.86,
"c": 265.86
},
{
"t": 1790260800,
"o": 266.01,
"h": 266.01,
"l": 265.6675,
"c": 265.6675
},
{
"t": 1790261100,
"o": 265.725,
"h": 265.725,
"l": 264.79,
"c": 265.44
},
{
"t": 1790261400,
"o": 265.445,
"h": 265.445,
"l": 264.78,
"c": 264.78
},
{
"t": 1790261700,
"o": 264.745,
"h": 264.83,
"l": 264.745,
"c": 264.76
},
{
"t": 1790262000,
"o": 264.73,
"h": 264.805,
"l": 264.41,
"c": 264.41
},
{
"t": 1790262300,
"o": 264.56,
"h": 264.57,
"l": 264.28,
"c": 264.49
},
{
"t": 1790262600,
"o": 264.27,
"h": 264.53,
"l": 264.16,
"c": 264.16
},
{
"t": 1790262900,
"o": 263.95,
"h": 264.22,
"l": 263.95,
"c": 264.22
},
{
"t": 1790263200,
"o": 264.305,
"h": 264.54,
"l": 264.305,
"c": 264.425
},
{
"t": 1790263500,
"o": 264.25,
"h": 264.25,
"l": 264.13,
"c": 264.15
},
{
"t": 1790263800,
"o": 264.255,
"h": 264.4,
"l": 263.92,
"c": 263.92
},
{
"t": 1790264100,
"o": 263.925,
"h": 264.21,
"l": 263.925,
"c": 264.04
},
{
"t": 1790264400,
"o": 263.9,
"h": 263.9,
"l": 263.53,
"c": 263.53
},
{
"t": 1790264700,
"o": 263.62,
"h": 264.42,
"l": 263.62,
"c": 264.405
},
{
"t": 1790265000,
"o": 264.33,
"h": 264.33,
"l": 264.24,
"c": 264.285
},
{
"t": 1790265300,
"o": 264.255,
"h": 264.6,
"l": 264.1925,
"c": 264.485
},
{
"t": 1790265600,
"o": 264.34,
"h": 264.365,
"l": 264.31,
"c": 264.31
},
{
"t": 1790265900,
"o": 264.5,
"h": 264.63,
"l": 264.5,
"c": 264.55
},
{
"t": 1790266200,
"o": 264.6,
"h": 264.92,
"l": 264.49,
"c": 264.9
},
{
"t": 1790266500,
"o": 264.88,
"h": 265.77,
"l": 264.8,
"c": 265.135
},
{
"t": 1790266800,
"o": 265.15,
"h": 265.15,
"l": 264.92,
"c": 265.03
},
{
"t": 1790267100,
"o": 264.96,
"h": 265.635,
"l": 264.93,
"c": 264.94
},
{
"t": 1790267400,
"o": 264.93,
"h": 265,
"l": 264.44,
"c": 264.48
},
{
"t": 1790267700,
"o": 264.48,
"h": 264.48,
"l": 264.135,
"c": 264.225
},
{
"t": 1790268000,
"o": 264.21,
"h": 264.21,
"l": 263.8,
"c": 263.89
},
{
"t": 1790268300,
"o": 264.13,
"h": 264.31,
"l": 264,
"c": 264.31
},
{
"t": 1790268600,
"o": 264.25,
"h": 264.25,
"l": 263.85,
"c": 264.02
},
{
"t": 1790268900,
"o": 263.93,
"h": 263.93,
"l": 263.83,
"c": 263.83
},
{
"t": 1790269200,
"o": 263.88,
"h": 263.99,
"l": 263.685,
"c": 263.685
},
{
"t": 1790269500,
"o": 263.4,
"h": 263.665,
"l": 263.4,
"c": 263.665
},
{
"t": 1790269800,
"o": 263.635,
"h": 263.82,
"l": 263.38,
"c": 263.82
},
{
"t": 1790270100,
"o": 263.85,
"h": 263.86,
"l": 263.83,
"c": 263.83
},
{
"t": 1790270400,
"o": 263.72,
"h": 263.8219,
"l": 263.69,
"c": 263.69
},
{
"t": 1790270700,
"o": 263.61,
"h": 263.64,
"l": 263.4,
"c": 263.53
},
{
"t": 1790271000,
"o": 263.815,
"h": 263.815,
"l": 263.25,
"c": 263.25
},
{
"t": 1790271300,
"o": 263.17,
"h": 263.45,
"l": 263.17,
"c": 263.45
},
{
"t": 1790271600,
"o": 263.34,
"h": 263.34,
"l": 263.34,
"c": 263.34
},
{
"t": 1790271900,
"o": 263.28,
"h": 263.555,
"l": 263.23,
"c": 263.555
},
{
"t": 1790272200,
"o": 263.63,
"h": 263.775,
"l": 263.63,
"c": 263.775
},
{
"t": 1790272500,
"o": 264.13,
"h": 264.13,
"l": 264.015,
"c": 264.06
},
{
"t": 1790272800,
"o": 264,
"h": 264.03,
"l": 263.43,
"c": 263.43
},
{
"t": 1790273100,
"o": 263.52,
"h": 263.53,
"l": 263.025,
"c": 263.025
},
{
"t": 1790273400,
"o": 263.08,
"h": 263.08,
"l": 262.235,
"c": 262.41
},
{
"t": 1790273700,
"o": 262.78,
"h": 262.93,
"l": 262.685,
"c": 262.93
},
{
"t": 1790274000,
"o": 262.93,
"h": 262.93,
"l": 262.87,
"c": 262.93
},
{
"t": 1790274300,
"o": 263.24,
"h": 263.24,
"l": 262.8,
"c": 263.02
},
{
"t": 1790274600,
"o": 262.77,
"h": 262.77,
"l": 262.64,
"c": 262.64
},
{
"t": 1790274900,
"o": 262.25,
"h": 262.35,
"l": 261.87,
"c": 262.335
},
{
"t": 1790275200,
"o": 262.52,
"h": 262.52,
"l": 261.7,
"c": 261.7
},
{
"t": 1790275500,
"o": 261.63,
"h": 261.63,
"l": 261.51,
"c": 261.51
},
{
"t": 1790275800,
"o": 261.36,
"h": 261.81,
"l": 261.36,
"c": 261.81
},
{
"t": 1790276100,
"o": 261.79,
"h": 262.1975,
"l": 261.79,
"c": 262.03
},
{
"t": 1790276400,
"o": 262.12,
"h": 262.18,
"l": 262.12,
"c": 262.18
},
{
"t": 1790276700,
"o": 262.35,
"h": 262.4,
"l": 261.97,
"c": 261.97
},
{
"t": 1790277000,
"o": 261.65,
"h": 261.65,
"l": 261.65,
"c": 261.65
},
{
"t": 1790277300,
"o": 261.65,
"h": 261.745,
"l": 261.58,
"c": 261.64
},
{
"t": 1790277600,
"o": 261.685,
"h": 262.41,
"l": 261.66,
"c": 262.275
},
{
"t": 1790277900,
"o": 262.36,
"h": 262.36,
"l": 262.04,
"c": 262.26
},
{
"t": 1790278200,
"o": 262.34,
"h": 262.89,
"l": 261.92,
"c": 262.765
},
{
"t": 1790278500,
"o": 262.88,
"h": 262.91,
"l": 262.42,
"c": 262.6
},
{
"t": 1790278800,
"o": 262.9001,
"h": 263.04,
"l": 262.31,
"c": 262.33
},
{
"t": 1790279100,
"o": 262.275,
"h": 262.345,
"l": 261.45,
"c": 261.8
},
{
"t": 1790279400,
"o": 261.69,
"h": 261.84,
"l": 261.44,
"c": 261.84
},
{
"t": 1790279700,
"o": 261.73,
"h": 261.915,
"l": 261.07,
"c": 261.85
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"levels": {
"prior_day": {
"high": 267.74,
"low": 261.17,
"close": 266.24,
"date": "2026-10-01"
},
"woodie_pivots": {
"PP": 265.35,
"R1": 269.53,
"S1": 262.95,
"R2": 271.92,
"S2": 258.77
},
"swing": {
"high_20d": 288.7,
"low_20d": 260.64,
"high_60d": 303.94,
"low_60d": 260.64
},
"orb": {
"high": 263.5,
"low": 262.22,
"date": "2026-10-01"
},
"vwap": 265.72,
"volume_profile": {
"poc": 282.58,
"vah": 288.34,
"val": 267.15,
"sessions": 20
},
"intraday": {
"h1_trend": "up",
"h1_last": 266.89,
"h1_ema9": 265.04,
"h1_ema21": 264.44,
"m15_trend": "up",
"m15_last": 267.04,
"m15_ema9": 266.95,
"m15_ema21": 266.14,
"rvol_intraday": 1.04,
"as_of_et": "2026-10-01 15:55"
},
"premarket": {
"date": "2026-09-22",
"high": 277.5,
"low": 277.5,
"last": 277.5,
"volume": 985,
"gap_pct": 0.04,
"path": "08:50 277.50",
"bars": 1,
"last_bar_et": "08:50"
},
"recent_daily": [
{
"d": "2026-08-27",
"o": 285.98,
"h": 288.455,
"l": 283.96,
"c": 285.41,
"v": 228837.050168
},
{
"d": "2026-08-28",
"o": 285.66,
"h": 288.22,
"l": 284.68,
"c": 285.65,
"v": 229376.736845
},
{
"d": "2026-08-31",
"o": 284.07,
"h": 285.67,
"l": 281.38,
"c": 281.86,
"v": 275481.29975
},
{
"d": "2026-09-01",
"o": 282.46,
"h": 284.435,
"l": 279.9725,
"c": 280.78,
"v": 245956.502867
},
{
"d": "2026-09-02",
"o": 281.35,
"h": 286.01,
"l": 278.96,
"c": 284.07,
"v": 222103.643873
},
{
"d": "2026-09-03",
"o": 286.38,
"h": 288.7,
"l": 286.38,
"c": 287.71,
"v": 213356.608221
},
{
"d": "2026-09-04",
"o": 285.15,
"h": 286.815,
"l": 284.665,
"c": 285.74,
"v": 330015.222987
},
{
"d": "2026-09-08",
"o": 283.56,
"h": 285.98,
"l": 280.8075,
"c": 281.01,
"v": 269667.342913
},
{
"d": "2026-09-09",
"o": 279.67,
"h": 282.195,
"l": 278.285,
"c": 280.44,
"v": 253352.230186
},
{
"d": "2026-09-10",
"o": 283.2,
"h": 284.93,
"l": 279.2149,
"c": 280.97,
"v": 242092.027711
},
{
"d": "2026-09-11",
"o": 284.88,
"h": 284.88,
"l": 280.51,
"c": 282.46,
"v": 267951.231842
},
{
"d": "2026-09-14",
"o": 284.76,
"h": 286.465,
"l": 282.19,
"c": 283.27,
"v": 441715.160484
},
{
"d": "2026-09-15",
"o": 282.75,
"h": 286.56,
"l": 281.28,
"c": 286.11,
"v": 451339.592211
},
{
"d": "2026-09-16",
"o": 285.41,
"h": 287.44,
"l": 282.33,
"c": 283.56,
"v": 419054.481068
},
{
"d": "2026-09-17",
"o": 284.15,
"h": 286.69,
"l": 281.325,
"c": 283.81,
"v": 449067.478554
},
{
"d": "2026-09-18",
"o": 282.42,
"h": 284.755,
"l": 279.73,
"c": 282.23,
"v": 728882.655481
},
{
"d": "2026-09-21",
"o": 282.54,
"h": 284.47,
"l": 276.58,
"c": 277.38,
"v": 335483.582557
},
{
"d": "2026-09-22",
"o": 278.18,
"h": 281.43,
"l": 270.68,
"c": 271.08,
"v": 741145.627066
},
{
"d": "2026-09-23",
"o": 270.18,
"h": 274.015,
"l": 266.28,
"c": 266.97,
"v": 603195.145087
},
{
"d": "2026-09-24",
"o": 266.98,
"h": 269.53,
"l": 261.07,
"c": 261.86,
"v": 563140.966388
},
{
"d": "2026-09-25",
"o": 261.58,
"h": 266.85,
"l": 261.4,
"c": 265,
"v": 375081.055024
},
{
"d": "2026-09-28",
"o": 264.4,
"h": 265.93,
"l": 262.98,
"c": 263.53,
"v": 345897.365699
},
{
"d": "2026-09-29",
"o": 261.34,
"h": 264.63,
"l": 260.64,
"c": 263.65,
"v": 270508.012682
},
{
"d": "2026-09-30",
"o": 263.62,
"h": 264.42,
"l": 262,
"c": 263.5,
"v": 309954.270565
},
{
"d": "2026-10-01",
"o": 263.5,
"h": 267.74,
"l": 261.165,
"c": 266.24,
"v": 385962.501352
}
]
},
"calendar": [
{
"symbol": "AIZ",
"date": "2026-11-03",
"epsActual": null,
"epsEstimated": 4.57,
"revenueActual": null,
"revenueEstimated": 3477192000,
"lastUpdated": "2026-10-02"
},
{
"symbol": "AIZ",
"date": "2026-08-04",
"epsActual": 6.41,
"epsEstimated": 5.17,
"revenueActual": 3454200000,
"revenueEstimated": 3430975000,
"lastUpdated": "2026-10-02"
},
{
"symbol": "AIZ",
"date": "2026-05-05",
"epsActual": 5.95,
"epsEstimated": 5.29,
"revenueActual": 3420100000,
"revenueEstimated": 3292506000,
"lastUpdated": "2026-08-05"
},
{
"symbol": "AIZ",
"date": "2026-02-10",
"epsActual": 5.61,
"epsEstimated": 5.55,
"revenueActual": 3350400000,
"revenueEstimated": 3306097000,
"lastUpdated": "2026-05-10"
},
{
"symbol": "AIZ",
"date": "2025-11-04",
"epsActual": 5.73,
"epsEstimated": 4.39,
"revenueActual": 3231500000,
"revenueEstimated": 3187584778,
"lastUpdated": "2026-02-03"
},
{
"symbol": "AIZ",
"date": "2025-08-05",
"epsActual": 5.56,
"epsEstimated": 4.43,
"revenueActual": 3158400000,
"revenueEstimated": 3165556000,
"lastUpdated": "2025-11-05"
},
{
"symbol": "AIZ",
"date": "2025-05-06",
"epsActual": 3.39,
"epsEstimated": 2.75,
"revenueActual": 3074000000,
"revenueEstimated": 3076948238,
"lastUpdated": "2025-08-06"
},
{
"symbol": "AIZ",
"date": "2025-02-11",
"epsActual": 4.79,
"epsEstimated": 4.33,
"revenueActual": 3104800000,
"revenueEstimated": 3080518250,
"lastUpdated": "2025-05-11"
},
{
"symbol": "AIZ",
"date": "2024-11-05",
"epsActual": 3,
"epsEstimated": 2.52,
"revenueActual": 2967700000,
"revenueEstimated": 2939390000,
"lastUpdated": "2024-11-06"
},
{
"symbol": "AIZ",
"date": "2024-08-06",
"epsActual": 4.08,
"epsEstimated": 3.62,
"revenueActual": 2924900000,
"revenueEstimated": 2893070000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2024-05-07",
"epsActual": 4.78,
"epsEstimated": 3.87,
"revenueActual": 2880100000,
"revenueEstimated": 2840571204,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2024-02-06",
"epsActual": 4.58,
"epsEstimated": 3.7,
"revenueActual": 2983100000,
"revenueEstimated": 2802780000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2023-10-31",
"epsActual": 4.29,
"epsEstimated": 2.58,
"revenueActual": 2774100000,
"revenueEstimated": 2690150000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2023-08-01",
"epsActual": 3.89,
"epsEstimated": 2.6,
"revenueActual": 2731600000,
"revenueEstimated": 2643900000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2023-05-02",
"epsActual": 2.75,
"epsEstimated": 2.32,
"revenueActual": 2642800000,
"revenueEstimated": 2622890000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2023-02-07",
"epsActual": 3.23,
"epsEstimated": 2.59,
"revenueActual": 2652800000,
"revenueEstimated": 2631296126,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2022-11-01",
"epsActual": 1.01,
"epsEstimated": 1,
"revenueActual": 2547800000,
"revenueEstimated": 2601043359,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2022-08-02",
"epsActual": 2.95,
"epsEstimated": 3.21,
"revenueActual": 2509700000,
"revenueEstimated": 2622469003,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2022-05-03",
"epsActual": 3.75,
"epsEstimated": 2.86,
"revenueActual": 2482700000,
"revenueEstimated": 2621237427,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2022-02-08",
"epsActual": 2.47,
"epsEstimated": 2.3,
"revenueActual": 2574900000,
"revenueEstimated": 2577225280,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2021-11-02",
"epsActual": 1.41,
"epsEstimated": 1.23,
"revenueActual": 2637800000,
"revenueEstimated": 2518210000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2021-08-03",
"epsActual": 2.99,
"epsEstimated": 2.5,
"revenueActual": 2542300000,
"revenueEstimated": 2400030000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2021-05-04",
"epsActual": 3.03,
"epsEstimated": 1.96,
"revenueActual": 2432600000,
"revenueEstimated": 2469310000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2021-02-09",
"epsActual": 1.82,
"epsEstimated": 2.08,
"revenueActual": 2553100000,
"revenueEstimated": 2883375000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2020-11-02",
"epsActual": 1.41,
"epsEstimated": 0.94,
"revenueActual": 2376700000,
"revenueEstimated": 2434139400,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2020-08-04",
"epsActual": 2.75,
"epsEstimated": 2.09,
"revenueActual": 2331200000,
"revenueEstimated": 1755828000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2020-05-05",
"epsActual": 2.64,
"epsEstimated": 2.42,
"revenueActual": 2448700000,
"revenueEstimated": 2296158333,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2020-02-11",
"epsActual": 2.25,
"epsEstimated": 2.39,
"revenueActual": 2609000000,
"revenueEstimated": 2566966222,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2019-11-05",
"epsActual": 1.69,
"epsEstimated": 1.69,
"revenueActual": 2494900000,
"revenueEstimated": 2260109467,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2019-08-06",
"epsActual": 2.34,
"epsEstimated": 2.09,
"revenueActual": 2540800000,
"revenueEstimated": 2119920940,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2019-05-06",
"epsActual": 2.21,
"epsEstimated": 2.13,
"revenueActual": 2427800000,
"revenueEstimated": 2159395927,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2019-02-12",
"epsActual": 0.77,
"epsEstimated": 0.46,
"revenueActual": 2306300000,
"revenueEstimated": 1861334509,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2018-11-06",
"epsActual": 1.06,
"epsEstimated": 1,
"revenueActual": 2257600000,
"revenueEstimated": 2024001886,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2018-08-07",
"epsActual": 2.11,
"epsEstimated": 1.89,
"revenueActual": 1816700000,
"revenueEstimated": 1410892018,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2018-05-03",
"epsActual": 2,
"epsEstimated": 1.93,
"revenueActual": 1620100000,
"revenueEstimated": 1455123500,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2018-02-08",
"epsActual": 1.84,
"epsEstimated": 1.58,
"revenueActual": 1656200000,
"revenueEstimated": 1350173913,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2017-11-02",
"epsActual": -1.4,
"epsEstimated": -1.79,
"revenueActual": 1563300000,
"revenueEstimated": 1775654285,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2017-08-01",
"epsActual": 1.63,
"epsEstimated": 1.58,
"revenueActual": 1577100000,
"revenueEstimated": 1420642944,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2017-05-02",
"epsActual": 1.87,
"epsEstimated": 1.52,
"revenueActual": 1514500000,
"revenueEstimated": 1160320855,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2017-02-07",
"epsActual": 0.46,
"epsEstimated": 0.29,
"revenueActual": 1667033000,
"revenueEstimated": 1039460869,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2016-10-25",
"epsActual": 1,
"epsEstimated": 1.14,
"revenueActual": 1698300000,
"revenueEstimated": 1664726000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2016-07-26",
"epsActual": 1.42,
"epsEstimated": 1.41,
"revenueActual": 1672000000,
"revenueEstimated": 1574651408,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2016-04-26",
"epsActual": 1.52,
"epsEstimated": 1.3,
"revenueActual": 2070300000,
"revenueEstimated": 1473167763,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2016-02-09",
"epsActual": 0.97,
"epsEstimated": 1.51,
"revenueActual": 2544589000,
"revenueEstimated": 3706193814,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2015-10-27",
"epsActual": 1.71,
"epsEstimated": 1.53,
"revenueActual": 2530913000,
"revenueEstimated": 2170498245,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2015-07-28",
"epsActual": 2.07,
"epsEstimated": 1.59,
"revenueActual": 2641652000,
"revenueEstimated": 1893482608,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2015-05-05",
"epsActual": 0.63,
"epsEstimated": 0.63,
"revenueActual": 2595352000,
"revenueEstimated": 2442400000,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2015-02-12",
"epsActual": 0.87,
"epsEstimated": 1.66,
"revenueActual": 2635147000,
"revenueEstimated": 4668225287,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2014-10-29",
"epsActual": 1.82,
"epsEstimated": 1.59,
"revenueActual": 2698843000,
"revenueEstimated": 2203897252,
"lastUpdated": "2025-04-22"
},
{
"symbol": "AIZ",
"date": "2014-07-23",
"epsActual": 1.62,
"epsEstimated": 1.55,
"revenueActual": 2604457000,
"revenueEstimated": 2329305555,
"lastUpdated": "2025-04-22"
}
],
"news": [
{
"title": "AIZ Stock Gains 20.1% in a Year: What Should Investors Know?",
"url": "https://www.zacks.com/stock/news/2999130/aiz-stock-gains-20-1-in-a-year-what-should-investors-know?cid=CS-ZC-FT-analyst_blog|rank_focused-2999130",
"source": "Zacks Investment Research",
"date": "2026-10-01T15:06:00Z",
"summary": "Assurant Inc. (AIZ) delivered record second-quarter 2026 results with adjusted EBITDA excluding catastrophes rising 18% to $491.4 million and EPS climbing 19% to $6.60. The company raised its 2026 outlook, with Connected Living EBITDA increasing 29% and protected devices rising b",
"image": "https://staticx-tuner.zacks.com/images/articles/main/8e/1155.jpg"
},
{
"title": "Can Archer Help Marsh Tap Growth in Asset-Intensive Reinsurance?",
"url": "https://www.zacks.com/stock/news/2997236/can-archer-help-marsh-tap-growth-in-asset-intensive-reinsurance?cid=CS-ZC-FT-analyst_blog|company_news_finance_sector-2997236",
"source": "Zacks Investment Research",
"date": "2026-09-29T11:32:00Z",
"summary": "Marsh & McLennan Companies launched Archer by Marsh, a new service enabling life and annuity insurers, asset managers, and capital providers to build and operate reinsurance businesses globally. The offering combines shared infrastructure with actuarial, capital, risk, and regula",
"image": "https://staticx-tuner.zacks.com/images/articles/main/26/4059.jpg"
},
{
"title": "After Plunging 8.3% in 4 Weeks, Here's Why the Trend Might Reverse for Assurant (AIZ)",
"url": "https://www.zacks.com/stock/news/2995800/after-plunging-8-3-in-4-weeks-here-s-why-the-trend-might-reverse-for-assurant-aiz?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|rsi-2995800",
"source": "Zacks Investment Research",
"date": "2026-09-25 10:35:20",
"summary": "Assurant (AIZ) is technically in oversold territory now, so the heavy selling pressure might have exhausted. This along with strong agreement among Wall Street analysts in raising earnings estimates could lead to a trend reversal for the stock.",
"image": "https://images.financialmodelingprep.com/news/after-plunging-83-in-4-weeks-heres-why-the-20260925.jpg"
},
{
"title": "Is Assurant (AIZ) Stock Outpacing Its Finance Peers This Year?",
"url": "https://www.zacks.com/stock/news/2994341/is-assurant-aiz-stock-outpacing-its-finance-peers-this-year?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|yseop_template_1-2994341",
"source": "Zacks Investment Research",
"date": "2026-09-23 10:41:06",
"summary": "Here is how Assurant (AIZ) and Hamilton Insurance (HG) have performed compared to their sector so far this year.",
"image": "https://images.financialmodelingprep.com/news/is-assurant-aiz-stock-outpacing-its-finance-peers-this-20260923.jpg"
},
{
"title": "Zacks Investment Ideas feature highlights: Assurant, Hippo, Horace Mann Educators, MGIC Investment, Slide Insurance and Oscar Health",
"url": "https://www.zacks.com/stock/news/2993557/zacks-investment-ideas-feature-highlights-assurant-hippo-horace-mann-educators-mgic-investment-slide-insurance-and-oscar-health?cid=CS-ZC-FT-press_releases-2993557",
"source": "Zacks Investment Research",
"date": "2026-09-22T12:18:00Z",
"summary": "Zacks highlights five top-rated insurance stocks positioned to benefit from higher interest rates. These companies—Assurant, Hippo Holdings, Horace Mann Educators, MGIC Investment, and Slide Insurance Holdings—all carry Zacks Rank #1 (Strong Buy) ratings and trade at forward P/E ",
"image": "https://staticx-tuner.zacks.com/images/articles/main/8e/1155.jpg"
},
{
"title": "Assurant Chile Launches Financial Services Ecosystem Protection",
"url": "https://www.businesswire.com/news/home/20260922272299/en/Assurant-Chile-Launches-Financial-Services-Ecosystem-Protection/",
"source": "Business Wire",
"date": "2026-09-22 13:14:00",
"summary": "SANTIAGO, Chile--(BUSINESS WIRE)--Assurant, Inc. (NYSE: AIZ), a global company that redefines the boundaries of protection – safeguarding and servicing connected devices, homes, automobiles, and commercial equipment in partnership with some of the world's leading brands, today an",
"image": "https://images.financialmodelingprep.com/news/assurant-chile-launches-financial-services-ecosystem-protection-20260922.jpg"
},
{
"title": "Four-Year-Old iPhones Are Hitting Trade-In Bins, and Assurant (AIZ) Is Ready",
"url": "https://finance.yahoo.com/markets/stocks/articles/four-old-iphones-hitting-trade-044621474.html",
"source": "Yahoo! Finance",
"date": "2026-09-21T04:46:21Z",
"summary": "On August 27, Assurant (NYSE:AIZ) released data showing that mobile trade-in programs handed $1.43 billion back to US consumers in the second quarter of 2026. The more telling detail is how old those phones were. For the first time, the average iPhone turned in through these prog",
"image": "https://s.yimg.com/lo/mysterio/api/f92b482613e753e9598e4125e2105df2c519e00f791ecead6c6702042e918866/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Finsidermonkey.com%2F29ab74f9a7552cdf0c5e13c45a18d661.jpg"
},
{
"title": "5 Top Multi-Line Insurance Stocks to Buy as Interest Rates Stay Higher",
"url": "https://www.zacks.com/commentary/2993241/5-top-multi-line-insurance-stocks-to-buy-as-interest-rates-stay-higher?cid=CS-STOCKNEWSAPI-FT-investment_ideas-2993241",
"source": "Zacks Investment Research",
"date": "2026-09-21 19:16:03",
"summary": "Insurance stocks can be well positioned in a higher interest rate environment, particularly because insurers collect premiums upfront and invest that money until claims are paid.",
"image": "https://images.financialmodelingprep.com/news/5-top-multiline-insurance-stocks-to-buy-as-interest-20260921.jpg"
},
{
"title": "Engineers Gate Manager LP Decreases Position in Assurant, Inc. $AIZ",
"url": "https://www.defenseworld.net/2026/09/19/engineers-gate-manager-lp-decreases-position-in-assurant-inc-aiz.html",
"source": "Defense World",
"date": "2026-09-19 03:58:47",
"summary": "Engineers Gate Manager LP lowered its stake in Assurant, Inc. (NYSE: AIZ) by 89.3% in the second quarter, according to the company in its most recent disclosure with the SEC. The institutional investor owned 4,052 shares of the financial services provider's stock after selling 33",
"image": "https://images.financialmodelingprep.com/news/engineers-gate-manager-lp-decreases-position-in-assurant-inc-20260919.png"
},
{
"title": "Buy 3 Insurance Stocks Amid Higher Interest Rates and Bond Yields",
"url": "https://www.zacks.com/stock/news/2991364/buy-3-insurance-stocks-amid-higher-interest-rates-and-bond-yields?cid=CS-STOCKNEWSAPI-FT-analyst_blog|investment_ideas-2991364",
"source": "Zacks Investment Research",
"date": "2026-09-17 10:05:57",
"summary": "Higher rates and soaring bond yields could benefit insurers, with TRV, RGA and AIZ showing strong earnings trends.",
"image": "https://images.financialmodelingprep.com/news/buy-3-insurance-stocks-amid-higher-interest-rates-and-20260917.jpg"
},
{
"title": "PRU Stock Lags Industry, Trades at a Discount: Time to Hold?",
"url": "https://www.zacks.com/stock/news/2988647/pru-stock-lags-industry-trades-at-a-discount-time-to-hold?cid=CS-ZC-FT-analyst_blog|rank_focused-2988647",
"source": "Zacks Investment Research",
"date": "2026-09-11T16:15:00Z",
"summary": "Prudential Financial (PRU) reported strong second-quarter results with retail annuity sales rising 14% to $3.6 billion and PGIM operating income increasing 28%. The company trades at an attractive valuation of 8.01X P/E and maintains solid return on equity of 16.7%. However, a vo",
"image": "https://staticx-tuner.zacks.com/images/articles/main/19/1448.jpg"
},
{
"title": "Here's Why Assurant (AIZ) is a Strong Momentum Stock",
"url": "https://www.zacks.com/stock/news/2988406/here-s-why-assurant-aiz-is-a-strong-momentum-stock?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|zacks_education_momentum_score-2988406",
"source": "Zacks Investment Research",
"date": "2026-09-11 10:50:54",
"summary": "Wondering how to pick strong, market-beating stocks for your investment portfolio? Look no further than the Zacks Style Scores.",
"image": "https://images.financialmodelingprep.com/news/heres-why-assurant-aiz-is-a-strong-momentum-stock-20260911.jpg"
},
{
"title": "Zacks.com featured highlights include Globus Medical, NetApp and Assurant",
"url": "https://www.zacks.com/stock/news/2987437/zacks-com-featured-highlights-include-globus-medical-netapp-and-assurant?cid=CS-ZC-FT-press_releases-2987437",
"source": "Zacks Investment Research",
"date": "2026-09-10T07:14:00Z",
"summary": "Zacks highlights three stocks with strong sales growth as attractive investment opportunities despite market headwinds from Fed policy uncertainty, elevated Treasury yields, Middle East tensions, and inflation concerns. The recommended stocks are Globus Medical (8.8% expected sal",
"image": "https://staticx-tuner.zacks.com/images/articles/main/d7/950.jpg"
},
{
"title": "MTG Hits 52-Week High: Time to Buy the Stock for Solid Returns?",
"url": "https://www.zacks.com/stock/news/2987044/mtg-hits-52-week-high-time-to-buy-the-stock-for-solid-returns?cid=CS-ZC-FT-analyst_blog|rank_focused-2987044",
"source": "Zacks Investment Research",
"date": "2026-09-09T14:05:00Z",
"summary": "MGIC Investment Corporation (MTG) is trading at a 52-week high with shares above key moving averages, indicating solid upward momentum. The mortgage insurer trades at a discount to industry averages with improving return on invested capital, positive earnings growth projections, ",
"image": "https://staticx-tuner.zacks.com/images/articles/main/8e/1155.jpg"
},
{
"title": "3 Sales Growth Stocks to Buy Amid Renewed Middle East Tensions",
"url": "https://www.zacks.com/stock/news/2986806/3-sales-growth-stocks-to-buy-amid-renewed-middle-east-tensions?cid=CS-ZC-FT-analyst_blog|rw-2986806",
"source": "Zacks Investment Research",
"date": "2026-09-09T12:06:00Z",
"summary": "An investment screening analysis identifies Globus Medical, NetApp, and Assurant as stocks worth buying based on strong sales growth and cash flow metrics. NetApp leads with expected fiscal 2027 sales growth of 18.6%, while Globus Medical targets 8.8% and Assurant expects 8.5% sa",
"image": "https://staticx-tuner.zacks.com/images/articles/main/7d/155505.webp"
},
{
"title": "Is AIG Stock Worth Holding as Buybacks Boost Shareholder Value?",
"url": "https://www.zacks.com/stock/news/2986517/is-aig-stock-worth-holding-as-buybacks-boost-shareholder-value?cid=CS-ZC-FT-analyst_blog|rank_focused-2986517",
"source": "Zacks Investment Research",
"date": "2026-09-08T15:19:00Z",
"summary": "American International Group (AIG) demonstrates solid underwriting performance with a 89% combined ratio in Q2 2026 and returned $1.7B to shareholders in H1 2026. However, the company faces pricing pressure in key segments and elevated catastrophe losses. AIG trades at a modest f",
"image": "https://staticx-tuner.zacks.com/images/articles/main/68/93951.jpg"
},
{
"title": "Is Assurant (AIZ) Stock Undervalued Right Now?",
"url": "https://www.zacks.com/stock/news/2985810/is-assurant-aiz-stock-undervalued-right-now?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|yseop_template_2-2985810",
"source": "Zacks Investment Research",
"date": "2026-09-07 10:41:09",
"summary": "Here at Zacks, our focus is on the proven Zacks Rank system, which emphasizes earnings estimates and estimate revisions to find great stocks. Nevertheless, we are always paying attention to the latest value, growth, and momentum trends to underscore strong picks.",
"image": "https://images.financialmodelingprep.com/news/is-assurant-aiz-stock-undervalued-right-now-20260907.jpg"
},
{
"title": "Is Assurant (AIZ) Outperforming Other Finance Stocks This Year?",
"url": "https://www.zacks.com/stock/news/2985758/is-assurant-aiz-outperforming-other-finance-stocks-this-year?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|yseop_template_1-2985758",
"source": "Zacks Investment Research",
"date": "2026-09-07 10:40:57",
"summary": "Here is how Assurant (AIZ) and Hamilton Insurance (HG) have performed compared to their sector so far this year.",
"image": "https://images.financialmodelingprep.com/news/is-assurant-aiz-outperforming-other-finance-stocks-this-year-20260907.jpg"
},
{
"title": "AIZ Rallies 32.9% in a Year: Time to Buy the Stock for Solid Returns?",
"url": "https://www.zacks.com/stock/news/2985109/aiz-rallies-32-9-in-a-year-time-to-buy-the-stock-for-solid-returns?cid=CS-ZC-FT-analyst_blog|rank_focused-2985109",
"source": "Zacks Investment Research",
"date": "2026-09-04T14:03:00Z",
"summary": "Assurant (AIZ) has surged 32.9% over the past year, outperforming its industry. The company raised its 2026 Global Lifestyle adjusted EBITDA growth outlook to low double digits and Global Housing now expects modest earnings growth. With a Zacks Rank #2 (Buy) rating, attractive va",
"image": "https://staticx-tuner.zacks.com/images/articles/main/8e/1155.jpg"
},
{
"title": "Assurant (AIZ) Down 5.8% Since Last Earnings Report: Can It Rebound?",
"url": "https://www.zacks.com/stock/news/2984617/assurant-aiz-down-5-8-since-last-earnings-report-can-it-rebound?cid=CS-STOCKNEWSAPI-FT-realtime_blog-2984617",
"source": "Zacks Investment Research",
"date": "2026-09-03 12:31:34",
"summary": "Assurant (AIZ) reported earnings 30 days ago. What's next for the stock?",
"image": "https://images.financialmodelingprep.com/news/assurant-aiz-down-58-since-last-earnings-report-can-20260903.jpg"
},
{
"title": "Assurant Inc's Dividend Analysis",
"url": "https://finance.yahoo.com/markets/stocks/articles/assurant-incs-dividend-analysis-110951538.html",
"source": "Yahoo! Finance",
"date": "2026-08-31T11:09:51Z",
"summary": "This article first appeared on GuruFocus.\n\nAIZ's Upcoming Dividend Payment and Long-Term Sustainability\n\nAssurant Inc (NYSE:AIZ) recently announced a total dividend of $0.88 per share, with the ex-dividend date set for 2026-08-31. This includes a $0.88 per share cash dividend pay",
"image": "https://s.yimg.com/cv/apiv2/cv/apiv2/social/images/yahoo-finance-default-logo.png"
},
{
"title": "Air New Zealand FY2026 slides: $336M loss amid fuel crisis, fleet recovery By Investing.com",
"url": "https://www.investing.com/news/company-news/air-new-zealand-fy2026-slides-336m-loss-amid-fuel-crisis-fleet-recovery-93CH-4880363",
"source": "Investing.com",
"date": "2026-08-27T23:56:42Z",
"summary": "Air New Zealand (NZX: AIR / ASX: AIZ / US OTC: ANZLY) presented its annual results for fiscal year 2026 on August 28, 2026, revealing a dramatic swing from profitability to a significant loss, driven primarily by the Middle East conflict's impact on fuel prices and ongoing global",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investing_300X300.png"
},
{
"title": "Earnings call transcript: Air New Zealand tops Q2 2026 EPS forecast By Investing.com",
"url": "https://www.investing.com/news/transcripts/earnings-call-transcript-air-new-zealand-tops-q2-2026-eps-forecast-93CH-4880354",
"source": "Investing.com",
"date": "2026-08-27T23:43:58Z",
"summary": "Air New Zealand reported second-quarter fiscal 2026 earnings of $6.60 per share on revenue of $3.45 billion, topping Wall Street expectations of $5.16 per share and $3.42 billion in sales. The profit beat was sizable, while revenue came in only slightly ahead of forecasts. The st",
"image": "https://content-media.investing.com/news/moved_LYNXMPEM40318_1200_L.jpg"
},
{
"title": "Allstate Stock: Strong Earnings and Growth Keep the Outlook Bright",
"url": "https://www.zacks.com/stock/news/2981376/allstate-stock-strong-earnings-and-growth-keep-the-outlook-bright?cid=CS-ZC-FT-analyst_blog|rank_focused-2981376",
"source": "Zacks Investment Research",
"date": "2026-08-27T17:15:00Z",
"summary": "Allstate Corporation (ALL) is well-positioned for growth driven by improving underwriting profitability, rising investment income, and solid policy growth. The company reached 216 million policies in force in Q2 with a 9.9% increase in issued applications. Net investment income s",
"image": "https://staticx-tuner.zacks.com/images/articles/main/0c/365.jpg"
},
{
"title": "PFG Enhances Retirement Plans Through Partner Expansion",
"url": "https://www.zacks.com/stock/news/2981164/pfg-enhances-retirement-plans-through-partner-expansion?cid=CS-ZC-FT-analyst_blog|company_news_finance_sector-2981164",
"source": "Zacks Investment Research",
"date": "2026-08-27T15:31:00Z",
"summary": "Principal Financial Group is expanding its Featured Partner Program to integrate private-market investment strategies into defined-contribution retirement plans through collective investment trusts. The expansion partners with major asset managers including Blackstone, Apollo, KK",
"image": "https://staticx-tuner.zacks.com/images/articles/main/8e/1155.jpg"
}
],
"technical": {
"price": 266.24,
"rsi": 37.00812397804444,
"sma20": 275.8259999999999,
"sma50": 280.37800000000027,
"sma200": 250.26805000000004,
"adx": 27.500466277834054,
"atr": 5.81,
"atr_pct": 2.18,
"atr_expansion_pct": 22.8,
"di_plus": 7.2,
"di_minus": 30.1,
"high_52w": 301.57,
"low_52w": 207.7,
"sma50_series": [
{
"close": 256.01,
"ma": 230.32120000000023
},
{
"close": 252.06,
"ma": 230.91940000000025
},
{
"close": 247.4,
"ma": 231.52100000000024
},
{
"close": 248.87,
"ma": 232.25640000000024
},
{
"close": 248.77,
"ma": 232.99460000000025
},
{
"close": 248.48,
"ma": 233.70800000000025
},
{
"close": 248.42,
"ma": 234.32780000000025
},
{
"close": 251.66,
"ma": 235.01060000000024
},
{
"close": 257.35,
"ma": 235.81720000000024
},
{
"close": 252.02,
"ma": 236.50940000000026
},
{
"close": 250.99,
"ma": 237.26360000000022
},
{
"close": 257.34,
"ma": 238.08820000000023
},
{
"close": 258.5,
"ma": 238.9020000000002
},
{
"close": 260.99,
"ma": 239.79520000000022
},
{
"close": 259.46,
"ma": 240.61920000000023
},
{
"close": 260.55,
"ma": 241.47040000000024
},
{
"close": 262.13,
"ma": 242.33700000000022
},
{
"close": 259.86,
"ma": 243.06040000000021
},
{
"close": 261.58,
"ma": 243.8264000000002
},
{
"close": 265.3,
"ma": 244.7444000000002
},
{
"close": 263.82,
"ma": 245.5728000000002
},
{
"close": 260.77,
"ma": 246.3428000000002
},
{
"close": 264.43,
"ma": 247.15120000000022
},
{
"close": 267.98,
"ma": 248.0178000000002
},
{
"close": 268.53,
"ma": 248.8332000000002
},
{
"close": 274.14,
"ma": 249.79160000000022
},
{
"close": 279.48,
"ma": 250.80200000000022
},
{
"close": 279.28,
"ma": 251.80620000000022
},
{
"close": 280.11,
"ma": 252.7992000000002
},
{
"close": 278.03,
"ma": 253.7638000000002
},
{
"close": 279.2,
"ma": 254.69300000000018
},
{
"close": 278.89,
"ma": 255.56280000000018
},
{
"close": 279.88,
"ma": 256.50640000000016
},
{
"close": 276.98,
"ma": 257.3206000000002
},
{
"close": 273.92,
"ma": 258.16880000000015
},
{
"close": 275.44,
"ma": 259.09520000000015
},
{
"close": 276.84,
"ma": 259.8892000000002
},
{
"close": 275.47,
"ma": 260.6664000000002
},
{
"close": 275.84,
"ma": 261.5072000000002
},
{
"close": 273.15,
"ma": 262.1768000000001
},
{
"close": 273.8,
"ma": 262.77000000000015
},
{
"close": 276.94,
"ma": 263.4402000000002
},
{
"close": 276.87,
"ma": 264.1254000000001
},
{
"close": 283.08,
"ma": 264.73260000000016
},
{
"close": 281,
"ma": 265.2604000000002
},
{
"close": 282.46,
"ma": 265.74620000000016
},
{
"close": 279.19,
"ma": 266.2006000000002
},
{
"close": 282.39,
"ma": 266.72340000000014
},
{
"close": 281.31,
"ma": 267.23560000000015
},
{
"close": 301.57,
"ma": 268.17060000000015
},
{
"close": 296.4,
"ma": 268.97840000000014
},
{
"close": 289.55,
"ma": 269.72820000000013
},
{
"close": 287.22,
"ma": 270.52460000000013
},
{
"close": 281.41,
"ma": 271.17540000000014
},
{
"close": 281.12,
"ma": 271.8224000000002
},
{
"close": 280.92,
"ma": 272.4712000000002
},
{
"close": 282.38,
"ma": 273.15040000000016
},
{
"close": 281.11,
"ma": 273.73940000000016
},
{
"close": 280.07,
"ma": 274.1938000000002
},
{
"close": 278.31,
"ma": 274.7196000000002
},
{
"close": 282,
"ma": 275.3398000000002
},
{
"close": 284.04,
"ma": 275.8738000000002
},
{
"close": 287.81,
"ma": 276.4600000000002
},
{
"close": 285.15,
"ma": 276.94320000000016
},
{
"close": 288.51,
"ma": 277.5242000000002
},
{
"close": 285.41,
"ma": 278.0214000000002
},
{
"close": 285.65,
"ma": 278.4918000000002
},
{
"close": 281.86,
"ma": 278.9318000000002
},
{
"close": 280.78,
"ma": 279.3158000000002
},
{
"close": 284.07,
"ma": 279.6912000000002
},
{
"close": 287.71,
"ma": 280.1690000000002
},
{
"close": 285.74,
"ma": 280.6684000000002
},
{
"close": 281.01,
"ma": 281.00000000000017
},
{
"close": 280.44,
"ma": 281.24920000000014
},
{
"close": 280.97,
"ma": 281.49800000000016
},
{
"close": 282.46,
"ma": 281.66440000000017
},
{
"close": 283.27,
"ma": 281.7402000000002
},
{
"close": 286.11,
"ma": 281.8768000000002
},
{
"close": 283.56,
"ma": 281.9458000000002
},
{
"close": 283.81,
"ma": 282.0614000000002
},
{
"close": 282.23,
"ma": 282.12200000000024
},
{
"close": 277.38,
"ma": 282.0918000000002
},
{
"close": 271.08,
"ma": 281.9158000000002
},
{
"close": 266.97,
"ma": 281.7156000000002
},
{
"close": 261.86,
"ma": 281.47440000000023
},
{
"close": 265,
"ma": 281.26560000000023
},
{
"close": 263.53,
"ma": 280.99940000000026
},
{
"close": 263.65,
"ma": 280.76300000000026
},
{
"close": 263.5,
"ma": 280.51620000000025
},
{
"close": 266.24,
"ma": 280.37800000000027
}
],
"sma200_series": [
{
"close": 256.01,
"ma": 224.9533000000001
},
{
"close": 252.06,
"ma": 225.19725000000008
},
{
"close": 247.4,
"ma": 225.4057000000001
},
{
"close": 248.87,
"ma": 225.60295000000008
},
{
"close": 248.77,
"ma": 225.7788500000001
},
{
"close": 248.48,
"ma": 225.9566000000001
},
{
"close": 248.42,
"ma": 226.1362000000001
},
{
"close": 251.66,
"ma": 226.3488000000001
},
{
"close": 257.35,
"ma": 226.56685000000007
},
{
"close": 252.02,
"ma": 226.7499500000001
},
{
"close": 250.99,
"ma": 226.93090000000012
},
{
"close": 257.34,
"ma": 227.1380000000001
},
{
"close": 258.5,
"ma": 227.3609000000001
},
{
"close": 260.99,
"ma": 227.59465000000012
},
{
"close": 259.46,
"ma": 227.81125000000011
},
{
"close": 260.55,
"ma": 228.0205500000001
},
{
"close": 262.13,
"ma": 228.2531500000001
},
{
"close": 259.86,
"ma": 228.4796000000001
},
{
"close": 261.58,
"ma": 228.71305000000012
},
{
"close": 265.3,
"ma": 228.9570000000001
},
{
"close": 263.82,
"ma": 229.22025000000014
},
{
"close": 260.77,
"ma": 229.46535000000011
},
{
"close": 264.43,
"ma": 229.7320000000001
},
{
"close": 267.98,
"ma": 230.02490000000012
},
{
"close": 268.53,
"ma": 230.30100000000013
},
{
"close": 274.14,
"ma": 230.60665000000012
},
{
"close": 279.48,
"ma": 230.96160000000012
},
{
"close": 279.28,
"ma": 231.3308000000001
},
{
"close": 280.11,
"ma": 231.6838500000001
},
{
"close": 278.03,
"ma": 232.02865000000008
},
{
"close": 279.2,
"ma": 232.37665000000007
},
{
"close": 278.89,
"ma": 232.71515000000008
},
{
"close": 279.88,
"ma": 233.05205000000007
},
{
"close": 276.98,
"ma": 233.36100000000005
},
{
"close": 273.92,
"ma": 233.65060000000005
},
{
"close": 275.44,
"ma": 233.94970000000004
},
{
"close": 276.84,
"ma": 234.26165000000003
},
{
"close": 275.47,
"ma": 234.55600000000007
},
{
"close": 275.84,
"ma": 234.84780000000006
},
{
"close": 273.15,
"ma": 235.12175000000008
},
{
"close": 273.8,
"ma": 235.39075000000008
},
{
"close": 276.94,
"ma": 235.6670000000001
},
{
"close": 276.87,
"ma": 235.96990000000008
},
{
"close": 283.08,
"ma": 236.2890000000001
},
{
"close": 281,
"ma": 236.6017500000001
},
{
"close": 282.46,
"ma": 236.92720000000008
},
{
"close": 279.19,
"ma": 237.23605000000006
},
{
"close": 282.39,
"ma": 237.53895000000009
},
{
"close": 281.31,
"ma": 237.87125000000006
},
{
"close": 301.57,
"ma": 238.34060000000008
},
{
"close": 296.4,
"ma": 238.7770500000001
},
{
"close": 289.55,
"ma": 239.1790500000001
},
{
"close": 287.22,
"ma": 239.56095000000008
},
{
"close": 281.41,
"ma": 239.91715000000008
},
{
"close": 281.12,
"ma": 240.26485000000008
},
{
"close": 280.92,
"ma": 240.61015000000006
},
{
"close": 282.38,
"ma": 240.96110000000007
},
{
"close": 281.11,
"ma": 241.3272000000001
},
{
"close": 280.07,
"ma": 241.68700000000007
},
{
"close": 278.31,
"ma": 242.01640000000006
},
{
"close": 282,
"ma": 242.36780000000007
},
{
"close": 284.04,
"ma": 242.72745000000006
},
{
"close": 287.81,
"ma": 243.09350000000006
},
{
"close": 285.15,
"ma": 243.42770000000004
},
{
"close": 288.51,
"ma": 243.78620000000004
},
{
"close": 285.41,
"ma": 244.09165000000002
},
{
"close": 285.65,
"ma": 244.38935
},
{
"close": 281.86,
"ma": 244.67105
},
{
"close": 280.78,
"ma": 244.94255
},
{
"close": 284.07,
"ma": 245.22764999999998
},
{
"close": 287.71,
"ma": 245.52325000000002
},
{
"close": 285.74,
"ma": 245.82780000000002
},
{
"close": 281.01,
"ma": 246.1031
},
{
"close": 280.44,
"ma": 246.3822
},
{
"close": 280.97,
"ma": 246.6568
},
{
"close": 282.46,
"ma": 246.935
},
{
"close": 283.27,
"ma": 247.22125
},
{
"close": 286.11,
"ma": 247.51095
},
{
"close": 283.56,
"ma": 247.78615000000002
},
{
"close": 283.81,
"ma": 248.06440000000003
},
{
"close": 282.23,
"ma": 248.34840000000003
},
{
"close": 277.38,
"ma": 248.62845000000004
},
{
"close": 271.08,
"ma": 248.87220000000005
},
{
"close": 266.97,
"ma": 249.08570000000003
},
{
"close": 261.86,
"ma": 249.28065000000004
},
{
"close": 265,
"ma": 249.49685000000002
},
{
"close": 263.53,
"ma": 249.7025
},
{
"close": 263.65,
"ma": 249.90595000000002
},
{
"close": 263.5,
"ma": 250.08335000000002
},
{
"close": 266.24,
"ma": 250.26805000000004
}
],
"structure": {
"ema8": 267.0858600452104,
"ema21": 273.26314510759477,
"ema50": 275.4484745510238,
"ema200": 254.34161900167425,
"ema10": 268.32421368904716,
"ema20": 272.95255367733205,
"ema10_slope_pct": -2.39,
"ema20_slope_pct": -1.98,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": false,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -2.6,
"_no_bars": false,
"macd": {
"macd": -5.025,
"signal": -3.495,
"histogram": -1.531
},
"bollinger": {
"mid": 275.83,
"upper": 293.95,
"lower": 257.7,
"width_pct": 13.14
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": false,
"candles_since": 12,
"intraday_support": false
},
"momentum": {
"roc10": -6.2,
"ret_3d": 1.03,
"ret_5d": 1.67,
"roc10_accel": 0.61,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 0.97,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Financial Services",
"sector_etf": "XLF",
"sector_etf_ret10d": -5.26,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 102382940.85
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": true,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 0.5,
"iv_rank": 63.0
}
}
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "AIZ",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "AIZ",
"periods": [
{
"file_period": "202606b",
"settlement_date": "20260629",
"quantity_fails": 4570880,
"price": 264.43
},
{
"file_period": "202607a",
"settlement_date": "20260707",
"quantity_fails": 166,
"price": 279.28
},
{
"file_period": "202607b",
"settlement_date": "20260722",
"quantity_fails": 313,
"price": 275.84
},
{
"file_period": "202608b",
"settlement_date": "20260821",
"quantity_fails": 3,
"price": 282.0
},
{
"file_period": "202609a",
"settlement_date": "20260911",
"quantity_fails": 291,
"price": 280.97
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
}
}