{"symbol":"BABW","url":"https://intraalpha.com/companies/BABW","capturedAt":"2026-10-23T17:37:44.612Z","state":"ready","quote":{"symbol":"BABW","last_price":16.9905,"prev_close":17.4174,"regular_close":16.9905,"change":-0.4269,"change_pct":-2.451,"regular_change":-0.4269,"regular_change_pct":-2.451,"extended_change":0,"extended_change_pct":0,"bid":16.99,"ask":17.05,"bid_size":100,"ask_size":100,"volume":608,"vwap":16.9905,"open":16.9905,"high":16.9905,"low":16.9905,"close":16.9905,"trade_count":67,"last_trade_at":"2026-10-23T13:33:15.381227095Z","last_quote_at":"2026-10-23T17:37:30.01362795Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000,"net_expense_ratio":null,"portfolio_turnover":0.18,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:44.154356+00:00"},"optionObservedAt":"2026-10-23T17:32:29.356Z","bars":[{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T12:45:00Z","v":100,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T13:25:00Z","v":300,"vw":19.9},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-16T13:30:00Z","v":150,"vw":19.775},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T13:35:00Z","v":150,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T14:15:00Z","v":500,"vw":19.58},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-16T14:40:00Z","v":201,"vw":19.54},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-16T16:00:00Z","v":601,"vw":19.38},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-16T16:25:00Z","v":500,"vw":19.41},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T16:45:00Z","v":100,"vw":19.35},{"c":19.1505,"h":19.1505,"l":19.1505,"n":1,"o":19.1505,"t":"2026-10-16T18:50:00Z","v":2000,"vw":19.1505},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-19T08:00:00Z","v":223,"vw":19.5},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-19T11:55:00Z","v":100,"vw":19.61},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T13:55:00Z","v":201,"vw":19},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T11:10:00Z","v":500,"vw":18.49},{"c":18.8101,"h":18.8101,"l":18.81,"n":4,"o":18.81,"t":"2026-10-20T14:20:00Z","v":403,"vw":18.81005},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T14:40:00Z","v":100,"vw":18.94},{"c":18.8307,"h":18.8307,"l":18.8307,"n":2,"o":18.8307,"t":"2026-10-20T16:00:00Z","v":1221,"vw":18.8307},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-20T16:15:00Z","v":279,"vw":18.9},{"c":18.94,"h":18.94,"l":18.93,"n":3,"o":18.93,"t":"2026-10-20T16:55:00Z","v":210,"vw":18.935},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-20T23:10:00Z","v":475,"vw":18.53},{"c":18.44,"h":18.44,"l":18.44,"n":4,"o":18.44,"t":"2026-10-21T08:00:00Z","v":248,"vw":18.44},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-21T11:30:00Z","v":200,"vw":18.4},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T13:30:00Z","v":135,"vw":18.24},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-21T13:55:00Z","v":140,"vw":18.15},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-21T14:05:00Z","v":102,"vw":18.1},{"c":18.0617,"h":18.0617,"l":18.0617,"n":1,"o":18.0617,"t":"2026-10-21T16:25:00Z","v":100,"vw":18.0617},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-21T17:05:00Z","v":106,"vw":18.02},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-21T23:15:00Z","v":549,"vw":18.05},{"c":17.411,"h":17.411,"l":17.411,"n":4,"o":17.411,"t":"2026-10-22T13:35:00Z","v":131,"vw":17.411},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-22T13:40:00Z","v":107,"vw":17.64},{"c":17.7001,"h":17.7101,"l":17.7,"n":31,"o":17.71,"t":"2026-10-22T14:15:00Z","v":8392,"vw":17.706229},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-22T14:35:00Z","v":103,"vw":17.6},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-22T17:50:00Z","v":549,"vw":17.46},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-22T18:20:00Z","v":1060,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-22T19:35:00Z","v":100,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-22T19:50:00Z","v":2100,"vw":17.4},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-22T23:55:00Z","v":100,"vw":17.77},{"c":16.9905,"h":16.9905,"l":16.9905,"n":4,"o":16.9905,"t":"2026-10-23T13:30:00Z","v":154,"vw":16.9905}],"history":[{"c":52.32,"h":52.479,"l":51.54,"n":184,"o":51.54,"t":"2025-10-23T04:00:00Z","v":2422,"vw":52.259983},{"c":53.275,"h":53.76,"l":53.25,"n":182,"o":53.66,"t":"2025-10-24T04:00:00Z","v":6160,"vw":53.516973},{"c":55.0506,"h":55.71,"l":54.7,"n":210,"o":55.71,"t":"2025-10-27T04:00:00Z","v":8097,"vw":55.112445},{"c":54.1931,"h":55.47,"l":53.65,"n":173,"o":55.47,"t":"2025-10-28T04:00:00Z","v":4826,"vw":54.205094},{"c":55.186,"h":56.02,"l":55.15,"n":96,"o":56.02,"t":"2025-10-29T04:00:00Z","v":1689,"vw":55.497011},{"c":53.0413,"h":53.8323,"l":53.0413,"n":157,"o":53.8079,"t":"2025-10-30T04:00:00Z","v":2731,"vw":53.775568},{"c":51.65,"h":52.5,"l":51,"n":776,"o":52.5,"t":"2025-10-31T04:00:00Z","v":29064,"vw":51.540853},{"c":49.8845,"h":50.07,"l":48.9679,"n":422,"o":50.02,"t":"2025-11-03T05:00:00Z","v":12307,"vw":49.737908},{"c":48.5253,"h":49.1,"l":47.66,"n":214,"o":48,"t":"2025-11-04T05:00:00Z","v":4450,"vw":48.454837},{"c":48.838,"h":49.459,"l":48.415,"n":175,"o":49.21,"t":"2025-11-05T05:00:00Z","v":4944,"vw":48.965446},{"c":49.9406,"h":50.6,"l":49,"n":151,"o":50.16,"t":"2025-11-06T05:00:00Z","v":6162,"vw":49.982889},{"c":49.2188,"h":49.2188,"l":47.45,"n":206,"o":49.09,"t":"2025-11-07T05:00:00Z","v":6373,"vw":48.229579},{"c":48.5367,"h":49,"l":48,"n":160,"o":49,"t":"2025-11-10T05:00:00Z","v":5908,"vw":48.314013},{"c":46.7445,"h":48.28,"l":46.7445,"n":208,"o":48.28,"t":"2025-11-11T05:00:00Z","v":3279,"vw":47.248627},{"c":45.7693,"h":46.264,"l":45.1921,"n":259,"o":46.264,"t":"2025-11-12T05:00:00Z","v":5471,"vw":45.673844},{"c":46.5595,"h":47.05,"l":46.18,"n":130,"o":47.05,"t":"2025-11-13T05:00:00Z","v":2123,"vw":46.589774},{"c":44.2387,"h":47.32,"l":43.65,"n":285,"o":45.03,"t":"2025-11-14T05:00:00Z","v":8342,"vw":45.781496},{"c":45.3139,"h":46.22,"l":44.8,"n":122,"o":44.8,"t":"2025-11-17T05:00:00Z","v":5808,"vw":45.459929},{"c":46.0387,"h":46.08,"l":44.88,"n":126,"o":44.88,"t":"2025-11-18T05:00:00Z","v":2219,"vw":45.701412},{"c":45.645,"h":46.19,"l":45.22,"n":151,"o":45.99,"t":"2025-11-19T05:00:00Z","v":6891,"vw":45.384713},{"c":43.697,"h":46.05,"l":43.697,"n":203,"o":46.05,"t":"2025-11-20T05:00:00Z","v":1721,"vw":44.604278},{"c":43.88,"h":44.195,"l":43.1,"n":137,"o":43.1,"t":"2025-11-21T05:00:00Z","v":596789,"vw":43.85643},{"c":46.04,"h":46.04,"l":44.73,"n":107,"o":44.73,"t":"2025-11-24T05:00:00Z","v":2828,"vw":45.693325},{"c":44.5622,"h":46,"l":44.5622,"n":174,"o":46,"t":"2025-11-25T05:00:00Z","v":1783,"vw":44.998571},{"c":44.6314,"h":45.5,"l":44.6314,"n":179,"o":45.5,"t":"2025-11-26T05:00:00Z","v":5479,"vw":45.111697},{"c":44.6835,"h":44.9037,"l":44.12,"n":131,"o":44.3,"t":"2025-11-28T05:00:00Z","v":3916,"vw":44.646633},{"c":46.7,"h":46.73,"l":43.85,"n":140,"o":43.85,"t":"2025-12-01T05:00:00Z","v":7721,"vw":45.972688},{"c":45.4383,"h":45.631,"l":44.91,"n":233,"o":45.631,"t":"2025-12-02T05:00:00Z","v":5375,"vw":45.326046},{"c":44.5426,"h":45.05,"l":44.06,"n":210,"o":45.05,"t":"2025-12-03T05:00:00Z","v":3295,"vw":44.317372},{"c":44.3253,"h":44.44,"l":44.12,"n":202,"o":44.44,"t":"2025-12-04T05:00:00Z","v":6343,"vw":44.237716},{"c":44.5373,"h":44.74,"l":44.5373,"n":147,"o":44.63,"t":"2025-12-05T05:00:00Z","v":3986,"vw":44.661065},{"c":43.9533,"h":44.19,"l":43.37,"n":175,"o":44.19,"t":"2025-12-08T05:00:00Z","v":5312,"vw":43.767308},{"c":43.3839,"h":43.3839,"l":43.1,"n":184,"o":43.1,"t":"2025-12-09T05:00:00Z","v":2702,"vw":43.240322},{"c":44.2902,"h":44.4,"l":44.2498,"n":90,"o":44.2498,"t":"2025-12-10T05:00:00Z","v":1357,"vw":44.347575},{"c":43.5,"h":43.81,"l":42.75,"n":155,"o":43.81,"t":"2025-12-11T05:00:00Z","v":4158,"vw":43.269274},{"c":43.1,"h":43.863,"l":42.6,"n":185,"o":43.5784,"t":"2025-12-12T05:00:00Z","v":5276,"vw":43.257477},{"c":40.9712,"h":41.6,"l":40.81,"n":218,"o":41.6,"t":"2025-12-15T05:00:00Z","v":7249,"vw":41.112159},{"c":40.7098,"h":40.7098,"l":40.24,"n":152,"o":40.48,"t":"2025-12-16T05:00:00Z","v":2662,"vw":40.482955},{"c":39.8555,"h":40.75,"l":39.8555,"n":115,"o":40.75,"t":"2025-12-17T05:00:00Z","v":1045,"vw":40.738095},{"c":39.9252,"h":40.29,"l":39.9252,"n":124,"o":40.07,"t":"2025-12-18T05:00:00Z","v":5667,"vw":40.081168},{"c":40.755,"h":41.23,"l":40.755,"n":166,"o":40.9,"t":"2025-12-19T05:00:00Z","v":12591,"vw":41.039424},{"c":40.7668,"h":40.7668,"l":39.98,"n":193,"o":39.98,"t":"2025-12-22T05:00:00Z","v":5013,"vw":40.597399},{"c":40.7602,"h":40.77,"l":40.315,"n":118,"o":40.5,"t":"2025-12-23T05:00:00Z","v":1840,"vw":40.539072},{"c":40.4089,"h":40.52,"l":40.4089,"n":85,"o":40.52,"t":"2025-12-24T05:00:00Z","v":1294,"vw":40.504211},{"c":41.042,"h":41.3552,"l":40.06,"n":115,"o":40.06,"t":"2025-12-26T05:00:00Z","v":2609,"vw":41.040375},{"c":39.6287,"h":39.6287,"l":39.33,"n":164,"o":39.46,"t":"2025-12-29T05:00:00Z","v":1692,"vw":39.474655},{"c":39.3044,"h":40.5899,"l":39.2917,"n":135,"o":40.5899,"t":"2025-12-30T05:00:00Z","v":3200,"vw":39.563605},{"c":39.0359,"h":39.102,"l":38.84,"n":124,"o":39.035,"t":"2025-12-31T05:00:00Z","v":1601,"vw":38.969371},{"c":41.9195,"h":42.12,"l":41.3395,"n":139,"o":41.3395,"t":"2026-01-02T05:00:00Z","v":2673,"vw":41.756517},{"c":41.612,"h":41.64,"l":40.5,"n":112,"o":40.5,"t":"2026-01-05T05:00:00Z","v":2963,"vw":41.0235},{"c":40.0267,"h":41.19,"l":40.0267,"n":109,"o":41.19,"t":"2026-01-06T05:00:00Z","v":1424,"vw":40.843333},{"c":38.689,"h":39.12,"l":38.689,"n":144,"o":38.83,"t":"2026-01-07T05:00:00Z","v":3860,"vw":38.920178},{"c":41.139,"h":41.34,"l":39.265,"n":126,"o":39.265,"t":"2026-01-08T05:00:00Z","v":2769,"vw":40.666907},{"c":39.892,"h":39.99,"l":39.35,"n":254,"o":39.965,"t":"2026-01-09T05:00:00Z","v":12299,"vw":39.696307},{"c":44.5134,"h":44.7,"l":42.1,"n":177,"o":42.1232,"t":"2026-01-12T05:00:00Z","v":4306,"vw":43.690557},{"c":44.6699,"h":45.61,"l":44.4,"n":178,"o":44.4,"t":"2026-01-13T05:00:00Z","v":6191,"vw":45.36335},{"c":45.6516,"h":46.42,"l":45.63,"n":181,"o":46.42,"t":"2026-01-14T05:00:00Z","v":8369,"vw":45.781773},{"c":45.8462,"h":46.39,"l":45.8462,"n":116,"o":46.05,"t":"2026-01-15T05:00:00Z","v":2687,"vw":46.152012},{"c":44.03,"h":44.2964,"l":43.75,"n":146,"o":43.8072,"t":"2026-01-16T05:00:00Z","v":50632,"vw":44.008081},{"c":42.7723,"h":43.9527,"l":42.7723,"n":84,"o":43.9527,"t":"2026-01-20T05:00:00Z","v":1404,"vw":43.633439},{"c":44.9033,"h":44.9033,"l":44.12,"n":133,"o":44.25,"t":"2026-01-21T05:00:00Z","v":2773,"vw":44.242676},{"c":47.6973,"h":48.68,"l":47.336,"n":243,"o":47.36,"t":"2026-01-22T05:00:00Z","v":4364,"vw":47.9454},{"c":46.3745,"h":46.765,"l":46.08,"n":269,"o":46.765,"t":"2026-01-23T05:00:00Z","v":5064,"vw":46.433338},{"c":45.1957,"h":45.64,"l":44.5013,"n":144,"o":45.56,"t":"2026-01-26T05:00:00Z","v":7258,"vw":45.253451},{"c":45.6138,"h":46,"l":45.6138,"n":77,"o":46,"t":"2026-01-27T05:00:00Z","v":1304,"vw":46},{"c":46.5853,"h":47.149,"l":46.4,"n":79,"o":47,"t":"2026-01-28T05:00:00Z","v":2177,"vw":46.982495},{"c":46.0826,"h":47.88,"l":45.5604,"n":118,"o":47.88,"t":"2026-01-29T05:00:00Z","v":5545,"vw":46.328921},{"c":44.7818,"h":46.025,"l":44.7818,"n":137,"o":46,"t":"2026-01-30T05:00:00Z","v":3119,"vw":45.564543},{"c":43.8384,"h":44.048,"l":43.69,"n":120,"o":43.8,"t":"2026-02-02T05:00:00Z","v":6420,"vw":43.723177},{"c":42.245,"h":42.485,"l":41.357,"n":151,"o":42.315,"t":"2026-02-03T05:00:00Z","v":4550,"vw":41.869431},{"c":40.67,"h":42.63,"l":40.2,"n":142,"o":42.63,"t":"2026-02-04T05:00:00Z","v":10824,"vw":40.961553},{"c":40.2385,"h":40.47,"l":40.161,"n":116,"o":40.47,"t":"2026-02-05T05:00:00Z","v":3639,"vw":40.408149},{"c":41.9295,"h":41.9295,"l":40.33,"n":159,"o":40.33,"t":"2026-02-06T05:00:00Z","v":6609,"vw":41.087985},{"c":41.7073,"h":41.99,"l":41.58,"n":82,"o":41.58,"t":"2026-02-09T05:00:00Z","v":4724,"vw":41.877035},{"c":42.8096,"h":43.0701,"l":42.46,"n":135,"o":42.46,"t":"2026-02-10T05:00:00Z","v":3348,"vw":42.802261},{"c":42.11,"h":42.21,"l":41.785,"n":167,"o":41.81,"t":"2026-02-11T05:00:00Z","v":13670,"vw":42.012184},{"c":40.3419,"h":40.3419,"l":40.09,"n":111,"o":40.151,"t":"2026-02-12T05:00:00Z","v":3256,"vw":40.107429},{"c":39.3201,"h":39.46,"l":38.52,"n":235,"o":38.86,"t":"2026-02-13T05:00:00Z","v":7518,"vw":39.048552},{"c":39.124,"h":39.124,"l":38.8,"n":91,"o":39,"t":"2026-02-17T05:00:00Z","v":1646,"vw":38.825},{"c":39.2562,"h":39.64,"l":39.24,"n":76,"o":39.64,"t":"2026-02-18T05:00:00Z","v":1331,"vw":39.491328},{"c":38.7366,"h":38.955,"l":38.4303,"n":82,"o":38.955,"t":"2026-02-19T05:00:00Z","v":2323,"vw":38.607709},{"c":38.7,"h":39,"l":38.08,"n":192,"o":38.08,"t":"2026-02-20T05:00:00Z","v":24159,"vw":38.793803},{"c":37.9965,"h":39,"l":37.9965,"n":192,"o":39,"t":"2026-02-23T05:00:00Z","v":4794,"vw":38.485814},{"c":38.0852,"h":38.24,"l":37.53,"n":159,"o":37.53,"t":"2026-02-24T05:00:00Z","v":6297,"vw":38.171007},{"c":37.8977,"h":37.8977,"l":37.8977,"n":102,"o":37.8977,"t":"2026-02-25T05:00:00Z","v":3058,"vw":37.8977},{"c":36.5922,"h":36.88,"l":35.89,"n":159,"o":36.3,"t":"2026-02-26T05:00:00Z","v":5799,"vw":36.331915},{"c":35.3921,"h":35.6202,"l":35.35,"n":158,"o":35.6202,"t":"2026-02-27T05:00:00Z","v":3218,"vw":35.489448},{"c":34.5725,"h":34.66,"l":33.77,"n":149,"o":33.98,"t":"2026-03-02T05:00:00Z","v":3113,"vw":34.371862},{"c":32.5355,"h":32.84,"l":32.25,"n":150,"o":32.5,"t":"2026-03-03T05:00:00Z","v":2482,"vw":32.627},{"c":31.8902,"h":32.19,"l":31.8902,"n":162,"o":31.9,"t":"2026-03-04T05:00:00Z","v":3025,"vw":32.004963},{"c":30.88,"h":31.245,"l":30.68,"n":190,"o":31.08,"t":"2026-03-05T05:00:00Z","v":4060,"vw":30.834289},{"c":31.2665,"h":31.555,"l":30.89,"n":116,"o":30.89,"t":"2026-03-06T05:00:00Z","v":2184,"vw":31.099583},{"c":31.4577,"h":31.4577,"l":30.4563,"n":107,"o":30.49,"t":"2026-03-09T04:00:00Z","v":2416,"vw":30.606408},{"c":32.81,"h":33.275,"l":32.81,"n":117,"o":32.975,"t":"2026-03-10T04:00:00Z","v":1859,"vw":32.99619},{"c":32.5853,"h":32.5853,"l":32.5,"n":63,"o":32.5,"t":"2026-03-11T04:00:00Z","v":522,"vw":32.5225},{"c":31.9337,"h":31.9337,"l":31.9337,"n":46,"o":31.9337,"t":"2026-03-12T04:00:00Z","v":299,"vw":31.9337},{"c":32.217,"h":32.58,"l":32.12,"n":122,"o":32.58,"t":"2026-03-13T04:00:00Z","v":9820,"vw":32.151766},{"c":32.5635,"h":32.9075,"l":32.5635,"n":72,"o":32.9075,"t":"2026-03-16T04:00:00Z","v":1158,"vw":32.9075},{"c":32.4628,"h":32.4628,"l":32.4628,"n":50,"o":32.4628,"t":"2026-03-17T04:00:00Z","v":406,"vw":32.4628},{"c":31.9643,"h":32.85,"l":31.9643,"n":203,"o":32.85,"t":"2026-03-18T04:00:00Z","v":809,"vw":32.85},{"c":29.1815,"h":29.45,"l":26.965,"n":152,"o":28.47,"t":"2026-03-19T04:00:00Z","v":5267,"vw":28.888825},{"c":28.4,"h":29.275,"l":28.4,"n":116,"o":29.275,"t":"2026-03-20T04:00:00Z","v":235941,"vw":28.964924},{"c":29.15,"h":29.15,"l":28.46,"n":60,"o":28.46,"t":"2026-03-23T04:00:00Z","v":799,"vw":28.6325},{"c":28.95,"h":28.95,"l":28.69,"n":75,"o":28.81,"t":"2026-03-24T04:00:00Z","v":1745,"vw":28.807009},{"c":30.2326,"h":30.2326,"l":29.88,"n":75,"o":30.05,"t":"2026-03-25T04:00:00Z","v":3993,"vw":30.067524},{"c":28.9505,"h":29.46,"l":28.84,"n":82,"o":29.46,"t":"2026-03-26T04:00:00Z","v":2438,"vw":29.093797},{"c":28.248,"h":28.48,"l":28.248,"n":53,"o":28.35,"t":"2026-03-27T04:00:00Z","v":1862,"vw":28.36757},{"c":27.9258,"h":28.22,"l":27.9258,"n":55,"o":28.22,"t":"2026-03-30T04:00:00Z","v":1121,"vw":28.22},{"c":28.91,"h":28.91,"l":28.1,"n":77,"o":28.22,"t":"2026-03-31T04:00:00Z","v":2297,"vw":28.608925},{"c":28.4889,"h":28.59,"l":28.35,"n":67,"o":28.56,"t":"2026-04-01T04:00:00Z","v":1561,"vw":28.399803},{"c":27.9115,"h":28.08,"l":27.63,"n":119,"o":27.64,"t":"2026-04-02T04:00:00Z","v":9652,"vw":27.738043},{"c":27.7194,"h":27.89,"l":27.7194,"n":69,"o":27.84,"t":"2026-04-06T04:00:00Z","v":607,"vw":27.843333},{"c":26.9812,"h":27.585,"l":26.81,"n":95,"o":27.585,"t":"2026-04-07T04:00:00Z","v":1634,"vw":27.155755},{"c":28.5217,"h":29.87,"l":28.51,"n":171,"o":29.87,"t":"2026-04-08T04:00:00Z","v":5233,"vw":28.891763},{"c":29.1529,"h":29.215,"l":28.435,"n":60,"o":28.86,"t":"2026-04-09T04:00:00Z","v":1397,"vw":29.031403},{"c":29.0905,"h":29.51,"l":29.0905,"n":71,"o":29.51,"t":"2026-04-10T04:00:00Z","v":2442,"vw":29.165833},{"c":29.0187,"h":29.0187,"l":28.45,"n":70,"o":28.66,"t":"2026-04-13T04:00:00Z","v":1351,"vw":28.577167},{"c":29.9647,"h":29.9647,"l":29.45,"n":105,"o":29.45,"t":"2026-04-14T04:00:00Z","v":2128,"vw":29.691308},{"c":30.5,"h":30.52,"l":30.339,"n":85,"o":30.339,"t":"2026-04-15T04:00:00Z","v":1649,"vw":30.472778},{"c":31.9797,"h":32.095,"l":31.27,"n":87,"o":31.27,"t":"2026-04-16T04:00:00Z","v":1840,"vw":31.765247},{"c":32.622,"h":32.765,"l":32.48,"n":70,"o":32.48,"t":"2026-04-17T04:00:00Z","v":923,"vw":32.590895},{"c":32.0763,"h":32.235,"l":31.81,"n":76,"o":31.81,"t":"2026-04-20T04:00:00Z","v":2249,"vw":32.124819},{"c":30.6728,"h":30.83,"l":30.6728,"n":107,"o":30.83,"t":"2026-04-21T04:00:00Z","v":2013,"vw":30.795},{"c":30.984,"h":31.21,"l":30.8914,"n":80,"o":30.8914,"t":"2026-04-22T04:00:00Z","v":1149,"vw":31.072057},{"c":29.65,"h":29.8587,"l":29.57,"n":91,"o":29.805,"t":"2026-04-23T04:00:00Z","v":2129,"vw":29.7509},{"c":30.7852,"h":30.91,"l":30.7852,"n":75,"o":30.88,"t":"2026-04-24T04:00:00Z","v":1683,"vw":30.891227},{"c":29.6061,"h":29.66,"l":29.58,"n":89,"o":29.66,"t":"2026-04-27T04:00:00Z","v":1424,"vw":29.636702},{"c":29.1368,"h":29.1368,"l":28.935,"n":94,"o":29.045,"t":"2026-04-28T04:00:00Z","v":1353,"vw":29.019077},{"c":29.0439,"h":29.2344,"l":29.0439,"n":82,"o":29.2344,"t":"2026-04-29T04:00:00Z","v":1002,"vw":29.151467},{"c":29.4753,"h":29.4753,"l":28.86,"n":62,"o":28.86,"t":"2026-04-30T04:00:00Z","v":628,"vw":29.077573},{"c":29.3013,"h":29.46,"l":29.3013,"n":79,"o":29.385,"t":"2026-05-01T04:00:00Z","v":1984,"vw":29.41538},{"c":29.52,"h":30.145,"l":29.1041,"n":90,"o":29.1041,"t":"2026-05-04T04:00:00Z","v":2303,"vw":29.854874},{"c":29.2992,"h":29.7,"l":29.2992,"n":72,"o":29.7,"t":"2026-05-05T04:00:00Z","v":562,"vw":29.582096},{"c":31.7696,"h":31.8115,"l":30.99,"n":75,"o":30.99,"t":"2026-05-06T04:00:00Z","v":1040,"vw":31.402749},{"c":31.5987,"h":32.165,"l":31.5987,"n":65,"o":32.165,"t":"2026-05-07T04:00:00Z","v":432,"vw":32.165},{"c":31.341,"h":31.415,"l":31.341,"n":66,"o":31.415,"t":"2026-05-08T04:00:00Z","v":530,"vw":31.415},{"c":30.3511,"h":30.855,"l":30.3511,"n":88,"o":30.85,"t":"2026-05-11T04:00:00Z","v":1898,"vw":30.6425},{"c":29.8544,"h":30.1,"l":29.59,"n":98,"o":30.1,"t":"2026-05-12T04:00:00Z","v":809,"vw":29.81666},{"c":32.677,"h":33.345,"l":30.61,"n":149,"o":30.61,"t":"2026-05-13T04:00:00Z","v":3670,"vw":32.105916},{"c":31.4047,"h":32.5,"l":31.4047,"n":105,"o":32.5,"t":"2026-05-14T04:00:00Z","v":1633,"vw":32.038702},{"c":29.0722,"h":29.52,"l":29.0722,"n":160,"o":29.52,"t":"2026-05-15T04:00:00Z","v":2608,"vw":29.322273},{"c":28.9617,"h":29.3,"l":28.9617,"n":89,"o":28.98,"t":"2026-05-18T04:00:00Z","v":2164,"vw":29.176642},{"c":29.5755,"h":29.72,"l":29.48,"n":87,"o":29.72,"t":"2026-05-19T04:00:00Z","v":1583,"vw":29.572014},{"c":29.2277,"h":29.29,"l":29.13,"n":101,"o":29.13,"t":"2026-05-20T04:00:00Z","v":1745,"vw":29.208261},{"c":28.4725,"h":28.4725,"l":27.615,"n":127,"o":27.75,"t":"2026-05-21T04:00:00Z","v":2962,"vw":27.885134},{"c":28.068,"h":28.22,"l":27.9504,"n":140,"o":28.22,"t":"2026-05-22T04:00:00Z","v":3183,"vw":28.082265},{"c":27.8314,"h":27.8314,"l":27.7,"n":90,"o":27.7,"t":"2026-05-26T04:00:00Z","v":1195,"vw":27.721667},{"c":27.395,"h":27.47,"l":27.27,"n":111,"o":27.27,"t":"2026-05-27T04:00:00Z","v":2050,"vw":27.370999},{"c":26.9508,"h":26.9508,"l":26.55,"n":137,"o":26.55,"t":"2026-05-28T04:00:00Z","v":1371,"vw":26.630422},{"c":26.4602,"h":26.6,"l":26.27,"n":139,"o":26.58,"t":"2026-05-29T04:00:00Z","v":6908,"vw":26.531257},{"c":26.5177,"h":26.5177,"l":26.5177,"n":77,"o":26.5177,"t":"2026-06-01T04:00:00Z","v":683,"vw":26.5177},{"c":27.8827,"h":28.51,"l":27.8827,"n":94,"o":28.08,"t":"2026-06-02T04:00:00Z","v":6360,"vw":28.175247},{"c":27.0672,"h":27.085,"l":26.92,"n":76,"o":27.085,"t":"2026-06-03T04:00:00Z","v":823,"vw":27.008141},{"c":26.679,"h":27.01,"l":26.679,"n":76,"o":27.01,"t":"2026-06-04T04:00:00Z","v":1152,"vw":26.915105},{"c":25.3704,"h":26.3,"l":25.3704,"n":127,"o":26.3,"t":"2026-06-05T04:00:00Z","v":1635,"vw":25.835032},{"c":24.9822,"h":25.38,"l":24.9822,"n":94,"o":25.37,"t":"2026-06-08T04:00:00Z","v":2519,"vw":25.360582},{"c":24.8886,"h":24.8886,"l":24.8886,"n":83,"o":24.8886,"t":"2026-06-09T04:00:00Z","v":572,"vw":24.8886},{"c":23.899,"h":24.35,"l":23.87,"n":82,"o":23.87,"t":"2026-06-10T04:00:00Z","v":1368,"vw":24.08},{"c":23.3879,"h":23.3879,"l":22.75,"n":164,"o":22.77,"t":"2026-06-11T04:00:00Z","v":10051,"vw":22.796484},{"c":23.35,"h":23.35,"l":23.24,"n":67,"o":23.24,"t":"2026-06-12T04:00:00Z","v":817,"vw":23.276117},{"c":23.1606,"h":23.1606,"l":23.1606,"n":75,"o":23.1606,"t":"2026-06-15T04:00:00Z","v":544,"vw":23.1606},{"c":22.8107,"h":22.8107,"l":22.362,"n":119,"o":22.362,"t":"2026-06-16T04:00:00Z","v":1132,"vw":22.411288},{"c":21.9625,"h":21.9625,"l":21.9625,"n":100,"o":21.9625,"t":"2026-06-17T04:00:00Z","v":281,"vw":21.9625},{"c":21.8653,"h":21.8653,"l":21.59,"n":108,"o":21.59,"t":"2026-06-18T04:00:00Z","v":1529,"vw":21.604571},{"c":21.1439,"h":21.32,"l":20.97,"n":115,"o":21.18,"t":"2026-06-22T04:00:00Z","v":2138,"vw":21.154275},{"c":20.68,"h":20.68,"l":20.58,"n":131,"o":20.67,"t":"2026-06-23T04:00:00Z","v":1473,"vw":20.653348},{"c":19.8809,"h":20.311,"l":19.8809,"n":120,"o":20.21,"t":"2026-06-24T04:00:00Z","v":3840,"vw":20.205291},{"c":18.752,"h":19.5,"l":18.752,"n":119,"o":19.5,"t":"2026-06-25T04:00:00Z","v":2286,"vw":19.14149},{"c":18.7612,"h":18.88,"l":18.35,"n":79,"o":18.35,"t":"2026-06-26T04:00:00Z","v":1837,"vw":18.763636},{"c":18.6962,"h":18.6962,"l":18.54,"n":87,"o":18.58,"t":"2026-06-29T04:00:00Z","v":1097,"vw":18.590607},{"c":18.8778,"h":19.01,"l":18.55,"n":92,"o":18.55,"t":"2026-06-30T04:00:00Z","v":1343,"vw":18.727878},{"c":19.3065,"h":19.48,"l":19.3065,"n":50,"o":19.48,"t":"2026-07-01T04:00:00Z","v":362,"vw":19.48},{"c":18.9449,"h":19.13,"l":18.82,"n":85,"o":19.13,"t":"2026-07-02T04:00:00Z","v":687,"vw":18.939933},{"c":19.26,"h":19.26,"l":19.0008,"n":74,"o":19.0008,"t":"2026-07-06T04:00:00Z","v":2795,"vw":19.246653},{"c":19.2652,"h":19.46,"l":19.2652,"n":76,"o":19.46,"t":"2026-07-07T04:00:00Z","v":1226,"vw":19.420396},{"c":21.8351,"h":22.02,"l":21.56,"n":159,"o":21.56,"t":"2026-07-08T04:00:00Z","v":5509,"vw":21.746249},{"c":22.35,"h":22.53,"l":22.35,"n":44,"o":22.53,"t":"2026-07-09T04:00:00Z","v":679,"vw":22.481535},{"c":22.6043,"h":23.1799,"l":22.6043,"n":59,"o":23.1799,"t":"2026-07-10T04:00:00Z","v":2286,"vw":22.771364},{"c":22.3976,"h":22.5316,"l":22.26,"n":58,"o":22.31,"t":"2026-07-13T04:00:00Z","v":2620,"vw":22.397779},{"c":22.4548,"h":22.63,"l":22.4548,"n":73,"o":22.495,"t":"2026-07-14T04:00:00Z","v":1895,"vw":22.533084},{"c":23.7222,"h":24.4,"l":23.7222,"n":99,"o":24.06,"t":"2026-07-15T04:00:00Z","v":2546,"vw":23.949994},{"c":23.6724,"h":23.8,"l":23.6724,"n":55,"o":23.8,"t":"2026-07-16T04:00:00Z","v":682,"vw":23.8},{"c":23.0938,"h":23.18,"l":23.0938,"n":72,"o":23.155,"t":"2026-07-17T04:00:00Z","v":1760,"vw":23.140138},{"c":24.0794,"h":24.38,"l":23.68,"n":59,"o":23.68,"t":"2026-07-20T04:00:00Z","v":1207,"vw":24.183658},{"c":23.4889,"h":23.629,"l":23.4889,"n":82,"o":23.57,"t":"2026-07-21T04:00:00Z","v":1395,"vw":23.578778},{"c":23.1218,"h":23.23,"l":23.11,"n":72,"o":23.11,"t":"2026-07-22T04:00:00Z","v":1802,"vw":23.200684},{"c":22.5649,"h":22.97,"l":22.5649,"n":70,"o":22.97,"t":"2026-07-23T04:00:00Z","v":737,"vw":22.86686},{"c":22.1276,"h":22.2905,"l":22.045,"n":77,"o":22.2888,"t":"2026-07-24T04:00:00Z","v":2180,"vw":22.260449},{"c":22.4708,"h":22.4708,"l":22.12,"n":71,"o":22.15,"t":"2026-07-27T04:00:00Z","v":2239,"vw":22.216089},{"c":22.6219,"h":22.64,"l":22.49,"n":69,"o":22.49,"t":"2026-07-28T04:00:00Z","v":1488,"vw":22.591373},{"c":22.53,"h":22.56,"l":22.4,"n":51,"o":22.4,"t":"2026-07-29T04:00:00Z","v":598,"vw":22.44},{"c":22.78,"h":22.78,"l":22.21,"n":50,"o":22.21,"t":"2026-07-30T04:00:00Z","v":524,"vw":22.59},{"c":24.21,"h":24.27,"l":23.79,"n":210,"o":23.9,"t":"2026-07-31T04:00:00Z","v":26674,"vw":24.138034},{"c":25.17,"h":25.61,"l":25.17,"n":96,"o":25.3401,"t":"2026-08-03T04:00:00Z","v":1886,"vw":25.363275},{"c":25.56,"h":25.6,"l":24.82,"n":126,"o":24.85,"t":"2026-08-04T04:00:00Z","v":7649,"vw":24.897477},{"c":25.5893,"h":25.7294,"l":25.5893,"n":47,"o":25.65,"t":"2026-08-05T04:00:00Z","v":531,"vw":25.6897},{"c":25.1068,"h":25.14,"l":25.02,"n":77,"o":25.14,"t":"2026-08-06T04:00:00Z","v":877,"vw":25.08},{"c":25.56,"h":25.56,"l":25,"n":166,"o":25.23,"t":"2026-08-07T04:00:00Z","v":19821,"vw":25.44392},{"c":26.06,"h":26.06,"l":25.585,"n":124,"o":25.585,"t":"2026-08-10T04:00:00Z","v":15790,"vw":25.898277},{"c":25.1256,"h":25.1256,"l":25.06,"n":96,"o":25.1041,"t":"2026-08-11T04:00:00Z","v":2028,"vw":25.09671},{"c":24.4648,"h":24.58,"l":24.19,"n":108,"o":24.58,"t":"2026-08-12T04:00:00Z","v":1954,"vw":24.38702},{"c":23.67,"h":24.05,"l":23.67,"n":87,"o":24.05,"t":"2026-08-13T04:00:00Z","v":1573,"vw":23.884875},{"c":24.05,"h":24.28,"l":23.88,"n":84,"o":23.89,"t":"2026-08-14T04:00:00Z","v":5660,"vw":23.988809},{"c":23.9769,"h":24.04,"l":23.87,"n":77,"o":24.04,"t":"2026-08-17T04:00:00Z","v":2493,"vw":24.013846},{"c":24.78,"h":24.89,"l":24.72,"n":109,"o":24.89,"t":"2026-08-18T04:00:00Z","v":2968,"vw":24.787194},{"c":24.9062,"h":24.9062,"l":24.775,"n":54,"o":24.775,"t":"2026-08-19T04:00:00Z","v":401,"vw":24.775},{"c":25.257,"h":25.257,"l":24.55,"n":71,"o":24.55,"t":"2026-08-20T04:00:00Z","v":1141,"vw":24.55},{"c":22.822,"h":23.64,"l":22.822,"n":132,"o":23.64,"t":"2026-08-21T04:00:00Z","v":2261,"vw":23.523165},{"c":22.4903,"h":22.4903,"l":22.17,"n":83,"o":22.17,"t":"2026-08-24T04:00:00Z","v":1034,"vw":22.343333},{"c":22.6253,"h":22.65,"l":22.4,"n":76,"o":22.4,"t":"2026-08-25T04:00:00Z","v":912,"vw":22.529794},{"c":22.7703,"h":22.7703,"l":22.695,"n":72,"o":22.695,"t":"2026-08-26T04:00:00Z","v":1482,"vw":22.719011},{"c":21.8981,"h":21.94,"l":21.87,"n":93,"o":21.93,"t":"2026-08-27T04:00:00Z","v":2488,"vw":21.91615},{"c":22.464,"h":22.47,"l":22.1,"n":99,"o":22.1,"t":"2026-08-28T04:00:00Z","v":1701,"vw":22.214286},{"c":21.2814,"h":21.7,"l":21.2814,"n":85,"o":21.7,"t":"2026-08-31T04:00:00Z","v":3033,"vw":21.428698},{"c":20.9827,"h":21.22,"l":20.95,"n":91,"o":20.95,"t":"2026-09-01T04:00:00Z","v":1979,"vw":21.064194},{"c":20.7525,"h":20.7525,"l":20.7525,"n":68,"o":20.7525,"t":"2026-09-02T04:00:00Z","v":271,"vw":20.7525},{"c":20.748,"h":20.83,"l":20.39,"n":64,"o":20.45,"t":"2026-09-03T04:00:00Z","v":1061,"vw":20.615707},{"c":21.0434,"h":21.0434,"l":21.0434,"n":52,"o":21.0434,"t":"2026-09-04T04:00:00Z","v":339,"vw":21.0434},{"c":20.7492,"h":20.7492,"l":20.69,"n":68,"o":20.69,"t":"2026-09-08T04:00:00Z","v":612,"vw":20.69},{"c":20.0857,"h":20.28,"l":20.0857,"n":90,"o":20.28,"t":"2026-09-09T04:00:00Z","v":954,"vw":20.166525},{"c":19.8603,"h":19.8603,"l":19.725,"n":74,"o":19.725,"t":"2026-09-10T04:00:00Z","v":755,"vw":19.725},{"c":20.0054,"h":20.25,"l":19.96,"n":59,"o":20.25,"t":"2026-09-11T04:00:00Z","v":1197,"vw":20.172716},{"c":19.8808,"h":20.025,"l":19.48,"n":77,"o":19.48,"t":"2026-09-14T04:00:00Z","v":1484,"vw":19.846497},{"c":19.8977,"h":20.1,"l":19.8977,"n":74,"o":20.1,"t":"2026-09-15T04:00:00Z","v":537,"vw":20.1},{"c":19.407,"h":19.71,"l":19.407,"n":101,"o":19.58,"t":"2026-09-16T04:00:00Z","v":5039,"vw":19.630787},{"c":19.7239,"h":19.7239,"l":19.54,"n":54,"o":19.54,"t":"2026-09-17T04:00:00Z","v":1196,"vw":19.670882},{"c":20.7318,"h":20.79,"l":20.66,"n":90,"o":20.79,"t":"2026-09-18T04:00:00Z","v":2739,"vw":20.693738},{"c":21.1833,"h":21.24,"l":20.73,"n":93,"o":20.75,"t":"2026-09-21T04:00:00Z","v":2652,"vw":20.929877},{"c":21.2616,"h":22,"l":21.24,"n":114,"o":22,"t":"2026-09-22T04:00:00Z","v":3403,"vw":21.363224},{"c":20.084,"h":20.22,"l":20.05,"n":127,"o":20.22,"t":"2026-09-23T04:00:00Z","v":3974,"vw":20.135159},{"c":20.0444,"h":20.31,"l":20.0185,"n":64,"o":20.0185,"t":"2026-09-24T04:00:00Z","v":783,"vw":20.137091},{"c":19.8041,"h":20.02,"l":19.8041,"n":95,"o":20.02,"t":"2026-09-25T04:00:00Z","v":1907,"vw":19.938858},{"c":19.42,"h":19.81,"l":19.42,"n":81,"o":19.81,"t":"2026-09-28T04:00:00Z","v":772,"vw":19.59},{"c":19.1521,"h":19.36,"l":19.1521,"n":103,"o":19.36,"t":"2026-09-29T04:00:00Z","v":1050,"vw":19.341588},{"c":19.1445,"h":19.37,"l":19.1445,"n":55,"o":19.37,"t":"2026-09-30T04:00:00Z","v":642,"vw":19.36},{"c":19.078,"h":19.13,"l":19,"n":61,"o":19.08,"t":"2026-10-01T04:00:00Z","v":1328,"vw":19.043306},{"c":18.7591,"h":18.949,"l":18.68,"n":139,"o":18.87,"t":"2026-10-02T04:00:00Z","v":3608,"vw":18.843707},{"c":19.6657,"h":19.6657,"l":19.275,"n":103,"o":19.275,"t":"2026-10-05T04:00:00Z","v":6729,"vw":19.490943},{"c":19.343,"h":19.343,"l":19.25,"n":122,"o":19.31,"t":"2026-10-06T04:00:00Z","v":3119,"vw":19.330721},{"c":18.8637,"h":18.8637,"l":18.71,"n":103,"o":18.72,"t":"2026-10-07T04:00:00Z","v":4342,"vw":18.752832},{"c":18.6217,"h":18.81,"l":18.49,"n":69,"o":18.81,"t":"2026-10-08T04:00:00Z","v":4097,"vw":18.678422},{"c":19.7834,"h":19.7834,"l":19.49,"n":104,"o":19.62,"t":"2026-10-09T04:00:00Z","v":5843,"vw":19.66878},{"c":19.6002,"h":19.65,"l":19.42,"n":62,"o":19.42,"t":"2026-10-12T04:00:00Z","v":1894,"vw":19.478462},{"c":19.63,"h":19.63,"l":19.39,"n":72,"o":19.515,"t":"2026-10-13T04:00:00Z","v":2847,"vw":19.586286},{"c":19.7,"h":19.7,"l":19.36,"n":83,"o":19.36,"t":"2026-10-14T04:00:00Z","v":7325,"vw":19.38193},{"c":19.5992,"h":19.5992,"l":19.16,"n":52,"o":19.16,"t":"2026-10-15T04:00:00Z","v":1403,"vw":19.31061},{"c":19.1508,"h":19.775,"l":19.1505,"n":77,"o":19.775,"t":"2026-10-16T04:00:00Z","v":5168,"vw":19.325893},{"c":18.8398,"h":19,"l":18.8398,"n":60,"o":19,"t":"2026-10-19T04:00:00Z","v":792,"vw":19},{"c":18.8814,"h":18.94,"l":18.81,"n":59,"o":18.81,"t":"2026-10-20T04:00:00Z","v":3459,"vw":18.85017},{"c":17.9787,"h":18.24,"l":17.9787,"n":132,"o":18.24,"t":"2026-10-21T04:00:00Z","v":2432,"vw":18.122561},{"c":17.4174,"h":17.7101,"l":17.4,"n":111,"o":17.411,"t":"2026-10-22T04:00:00Z","v":13236,"vw":17.61862},{"c":16.9905,"h":16.9905,"l":16.9905,"n":67,"o":16.9905,"t":"2026-10-23T04:00:00Z","v":608,"vw":16.9905}],"volatilityBars":[{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-09-22T13:30:00Z","v":216,"vw":22},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-09-22T14:30:00Z","v":500,"vw":21.48},{"c":21.35,"h":21.35,"l":21.34,"n":3,"o":21.34,"t":"2026-09-22T16:00:00Z","v":301,"vw":21.345333},{"c":21.32,"h":21.32,"l":21.24,"n":12,"o":21.26,"t":"2026-09-22T17:30:00Z","v":1616,"vw":21.269073},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-09-23T11:00:00Z","v":376,"vw":20.67},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-09-23T13:45:00Z","v":231,"vw":20.22},{"c":20.2,"h":20.2,"l":20.18,"n":4,"o":20.18,"t":"2026-09-23T14:30:00Z","v":278,"vw":20.19},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-23T16:45:00Z","v":100,"vw":20.05},{"c":20.11,"h":20.13,"l":20.095,"n":4,"o":20.095,"t":"2026-09-23T17:30:00Z","v":415,"vw":20.111214},{"c":20.13,"h":20.13,"l":20.13,"n":6,"o":20.13,"t":"2026-09-23T19:15:00Z","v":1775,"vw":20.13},{"c":20.0185,"h":20.0185,"l":20.0185,"n":1,"o":20.0185,"t":"2026-09-24T15:30:00Z","v":100,"vw":20.0185},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-09-24T16:45:00Z","v":200,"vw":20.31},{"c":20.0546,"h":20.0546,"l":20.0546,"n":1,"o":20.0546,"t":"2026-09-24T19:45:00Z","v":200,"vw":20.0546},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-25T13:30:00Z","v":100,"vw":20.02},{"c":19.94,"h":19.94,"l":19.94,"n":9,"o":19.94,"t":"2026-09-25T14:00:00Z","v":1001,"vw":19.94},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-25T15:45:00Z","v":100,"vw":19.86},{"c":19.95,"h":19.95,"l":19.915,"n":3,"o":19.915,"t":"2026-09-25T16:45:00Z","v":234,"vw":19.9325},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-28T11:45:00Z","v":100,"vw":19.71},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-09-28T13:30:00Z","v":102,"vw":19.81},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-09-28T16:45:00Z","v":100,"vw":19.61},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-28T19:30:00Z","v":200,"vw":19.47},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-09-29T11:15:00Z","v":200,"vw":19.43},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-29T13:00:00Z","v":100,"vw":19.36},{"c":19.325,"h":19.36,"l":19.325,"n":2,"o":19.36,"t":"2026-09-29T14:45:00Z","v":211,"vw":19.341588},{"c":19.35,"h":19.37,"l":19.35,"n":2,"o":19.37,"t":"2026-09-30T14:15:00Z","v":200,"vw":19.36},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-01T14:45:00Z","v":101,"vw":19.08},{"c":19.01,"h":19.07,"l":19.01,"n":3,"o":19.07,"t":"2026-10-01T15:15:00Z","v":630,"vw":19.022305},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-01T15:30:00Z","v":200,"vw":19},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-01T17:30:00Z","v":160,"vw":19.13},{"c":18.9,"h":18.9,"l":18.8,"n":13,"o":18.87,"t":"2026-10-02T13:30:00Z","v":1096,"vw":18.856699},{"c":18.81,"h":18.82,"l":18.78,"n":4,"o":18.78,"t":"2026-10-02T13:45:00Z","v":500,"vw":18.8},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-02T14:00:00Z","v":1000,"vw":18.87},{"c":18.949,"h":18.949,"l":18.949,"n":1,"o":18.949,"t":"2026-10-02T14:15:00Z","v":100,"vw":18.949},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-02T15:30:00Z","v":141,"vw":18.68},{"c":19.32,"h":19.32,"l":19.275,"n":2,"o":19.275,"t":"2026-10-05T14:00:00Z","v":500,"vw":19.311},{"c":19.355,"h":19.355,"l":19.355,"n":1,"o":19.355,"t":"2026-10-05T15:00:00Z","v":100,"vw":19.355},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-05T15:45:00Z","v":143,"vw":19.5},{"c":19.5,"h":19.51,"l":19.5,"n":15,"o":19.5,"t":"2026-10-05T16:00:00Z","v":5166,"vw":19.505821},{"c":19.49,"h":19.49,"l":19.49,"n":5,"o":19.49,"t":"2026-10-05T16:15:00Z","v":253,"vw":19.49},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-05T17:30:00Z","v":234,"vw":19.62},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-06T13:45:00Z","v":205,"vw":19.31},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-06T14:00:00Z","v":100,"vw":19.32},{"c":19.28,"h":19.28,"l":19.25,"n":3,"o":19.25,"t":"2026-10-06T14:15:00Z","v":201,"vw":19.265},{"c":19.3401,"h":19.3401,"l":19.34,"n":3,"o":19.34,"t":"2026-10-06T19:00:00Z","v":1984,"vw":19.34005},{"c":18.77,"h":18.77,"l":18.71,"n":14,"o":18.72,"t":"2026-10-07T14:15:00Z","v":2131,"vw":18.720035},{"c":18.8,"h":18.81,"l":18.8,"n":4,"o":18.8,"t":"2026-10-07T14:30:00Z","v":1000,"vw":18.801103},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-07T16:30:00Z","v":266,"vw":18.81},{"c":18.8189,"h":18.8189,"l":18.8189,"n":1,"o":18.8189,"t":"2026-10-07T18:00:00Z","v":100,"vw":18.8189},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-08T14:00:00Z","v":127,"vw":18.81},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-08T14:30:00Z","v":2880,"vw":18.71},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-08T15:15:00Z","v":101,"vw":18.62},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-08T17:00:00Z","v":100,"vw":18.53},{"c":18.5,"h":18.5,"l":18.49,"n":2,"o":18.49,"t":"2026-10-08T17:30:00Z","v":250,"vw":18.494},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-08T18:30:00Z","v":100,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-08T18:45:00Z","v":131,"vw":18.55},{"c":18.575,"h":18.575,"l":18.575,"n":1,"o":18.575,"t":"2026-10-08T19:30:00Z","v":100,"vw":18.575},{"c":19.62,"h":19.62,"l":19.62,"n":5,"o":19.62,"t":"2026-10-09T13:45:00Z","v":306,"vw":19.62},{"c":19.6401,"h":19.6401,"l":19.64,"n":4,"o":19.64,"t":"2026-10-09T14:00:00Z","v":251,"vw":19.64005},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-09T14:30:00Z","v":200,"vw":19.49},{"c":19.58,"h":19.64,"l":19.58,"n":3,"o":19.64,"t":"2026-10-09T15:15:00Z","v":1076,"vw":19.61014},{"c":19.73,"h":19.73,"l":19.67,"n":9,"o":19.67,"t":"2026-10-09T17:45:00Z","v":3300,"vw":19.698568},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-09T18:15:00Z","v":100,"vw":19.73},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-09T19:30:00Z","v":255,"vw":19.715},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-12T14:00:00Z","v":101,"vw":19.42},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-12T14:15:00Z","v":1000,"vw":19.46},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-12T15:15:00Z","v":101,"vw":19.55},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-12T16:45:00Z","v":100,"vw":19.65},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-13T14:15:00Z","v":100,"vw":19.515},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-13T14:30:00Z","v":200,"vw":19.6},{"c":19.53,"h":19.61,"l":19.53,"n":7,"o":19.61,"t":"2026-10-13T16:00:00Z","v":1663,"vw":19.605189},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-13T17:00:00Z","v":100,"vw":19.39},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-10-13T19:00:00Z","v":327,"vw":19.55},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T19:45:00Z","v":100,"vw":19.63},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-10-14T08:00:00Z","v":600,"vw":20.41},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-14T12:30:00Z","v":100,"vw":19.93},{"c":19.3608,"h":19.3608,"l":19.36,"n":13,"o":19.36,"t":"2026-10-14T15:00:00Z","v":5358,"vw":19.360455},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-14T15:15:00Z","v":191,"vw":19.48},{"c":19.51,"h":19.52,"l":19.51,"n":6,"o":19.51,"t":"2026-10-14T16:00:00Z","v":596,"vw":19.512016},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-14T19:45:00Z","v":100,"vw":19.7},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-15T12:30:00Z","v":100,"vw":19.67},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-10-15T13:30:00Z","v":327,"vw":19.16},{"c":19.46,"h":19.46,"l":19.4201,"n":2,"o":19.4201,"t":"2026-10-15T14:45:00Z","v":340,"vw":19.44005},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-15T16:00:00Z","v":100,"vw":19.36},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T12:45:00Z","v":100,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T13:15:00Z","v":300,"vw":19.9},{"c":19.58,"h":19.775,"l":19.58,"n":2,"o":19.775,"t":"2026-10-16T13:30:00Z","v":300,"vw":19.6775},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T14:15:00Z","v":500,"vw":19.58},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-16T14:30:00Z","v":201,"vw":19.54},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-16T16:00:00Z","v":601,"vw":19.38},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-16T16:15:00Z","v":500,"vw":19.41},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T16:45:00Z","v":100,"vw":19.35},{"c":19.1505,"h":19.1505,"l":19.1505,"n":1,"o":19.1505,"t":"2026-10-16T18:45:00Z","v":2000,"vw":19.1505},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-19T08:00:00Z","v":223,"vw":19.5},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-19T11:45:00Z","v":100,"vw":19.61},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T13:45:00Z","v":201,"vw":19},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T11:00:00Z","v":500,"vw":18.49},{"c":18.8101,"h":18.8101,"l":18.81,"n":4,"o":18.81,"t":"2026-10-20T14:15:00Z","v":403,"vw":18.81005},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T14:30:00Z","v":100,"vw":18.94},{"c":18.8307,"h":18.8307,"l":18.8307,"n":2,"o":18.8307,"t":"2026-10-20T16:00:00Z","v":1221,"vw":18.8307},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-20T16:15:00Z","v":279,"vw":18.9},{"c":18.94,"h":18.94,"l":18.93,"n":3,"o":18.93,"t":"2026-10-20T16:45:00Z","v":210,"vw":18.935},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-20T23:00:00Z","v":475,"vw":18.53},{"c":18.44,"h":18.44,"l":18.44,"n":4,"o":18.44,"t":"2026-10-21T08:00:00Z","v":248,"vw":18.44},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-21T11:30:00Z","v":200,"vw":18.4},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T13:30:00Z","v":135,"vw":18.24},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-21T13:45:00Z","v":140,"vw":18.15},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-21T14:00:00Z","v":102,"vw":18.1},{"c":18.0617,"h":18.0617,"l":18.0617,"n":1,"o":18.0617,"t":"2026-10-21T16:15:00Z","v":100,"vw":18.0617},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-21T17:00:00Z","v":106,"vw":18.02},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-21T23:15:00Z","v":549,"vw":18.05},{"c":17.64,"h":17.64,"l":17.411,"n":6,"o":17.411,"t":"2026-10-22T13:30:00Z","v":238,"vw":17.5255},{"c":17.7001,"h":17.7101,"l":17.7,"n":31,"o":17.71,"t":"2026-10-22T14:15:00Z","v":8392,"vw":17.706229},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-22T14:30:00Z","v":103,"vw":17.6},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-22T17:45:00Z","v":549,"vw":17.46},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-22T18:15:00Z","v":1060,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-22T19:30:00Z","v":100,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-22T19:45:00Z","v":2100,"vw":17.4},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-22T23:45:00Z","v":100,"vw":17.77},{"c":16.9905,"h":16.9905,"l":16.9905,"n":4,"o":16.9905,"t":"2026-10-23T13:30:00Z","v":154,"vw":16.9905}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":23.636674898748048,"iv":0.999419294092221,"gamma":0.04957247266565929,"theta":-0.019786436679124223,"vega":0.010997442493605902,"rho":0.0016799539872318066,"breakevenPct":41.029839608887585},{"delta":0.2,"premium":0.3560793302193859,"strike":20.75682679122456,"iv":0.7458740835254806,"gamma":0.07991455109899703,"theta":-0.01782152900115647,"vega":0.013192753548040198,"rho":0.0022894693305074345,"breakevenPct":24.263006512132943},{"delta":0.25,"premium":0.4006164334288708,"strike":19.487671331422582,"iv":0.6234770399764252,"gamma":0.1088067446325709,"theta":-0.01695597507042819,"vega":0.014942250407994425,"rho":0.002889712135232372,"breakevenPct":17.05534130750392},{"delta":0.3,"premium":0.4574706638585888,"strike":18.740234689131288,"iv":0.5539244001942929,"gamma":0.13328180352255506,"theta":-0.016540312704172503,"vega":0.01628559872787166,"rho":0.003483794616367489,"breakevenPct":12.990820476088862},{"delta":0.35,"premium":0.522737469138157,"strike":18.218100246894743,"iv":0.5097130154901728,"gamma":0.15427610056640007,"theta":-0.016348654732032338,"vega":0.017372270216374306,"rho":0.004074019525447916,"breakevenPct":10.301861134356852},{"delta":0.4,"premium":0.5864810735511445,"strike":17.817594632244276,"iv":0.472595390730926,"gamma":0.17294189953610048,"theta":-0.015836552581827493,"vega":0.01798557163225058,"rho":0.004670646209640024,"breakevenPct":8.319800510846775},{"delta":0.45,"premium":0.6491320032250355,"strike":17.50433998387482,"iv":0.44056650539340647,"gamma":0.18993734032686657,"theta":-0.015094578412544928,"vega":0.018259298976215876,"rho":0.0052718652349365664,"breakevenPct":6.844836744650584},{"delta":0.5,"premium":0.7117829328989265,"strike":17.191085335505367,"iv":0.4085376200558869,"gamma":0.2069327811176327,"theta":-0.014352604243262363,"vega":0.01853302632018117,"rho":0.005873084260233109,"breakevenPct":5.36987297845439},{"delta":0.55,"premium":0.7982456140350879,"strike":16.912280701754387,"iv":0.3864035087719298,"gamma":0.21462456140350875,"theta":-0.013628070175438595,"vega":0.018366666666666667,"rho":0.006459790680471339,"breakevenPct":4.237817108322138},{"delta":0.6,"premium":0.9219523166891588,"strike":16.687359424201528,"iv":0.37974583895636527,"gamma":0.20776446243814664,"theta":-0.012930814215024742,"vega":0.01751196581196581,"rho":0.007023797897926049,"breakevenPct":3.6421043576745102},{"delta":0.65,"premium":1.0456590193432298,"strike":16.462438146648672,"iv":0.37308816914080073,"gamma":0.2009043634727845,"theta":-0.012233558254610886,"vega":0.016657264957264956,"rho":0.00758780511538076,"breakevenPct":3.046391607026882},{"delta":0.7,"premium":1.1693657219973008,"strike":16.237516869095817,"iv":0.3664304993252362,"gamma":0.1940442645074224,"theta":-0.011536302294197033,"vega":0.015802564102564105,"rho":0.00815181233283547,"breakevenPct":2.4506788563792545},{"delta":0.75,"premium":1.2930724246513718,"strike":16.01259559154296,"iv":0.3597728295096716,"gamma":0.18718416554206027,"theta":-0.010839046333783176,"vega":0.014947863247863248,"rho":0.008715819550290183,"breakevenPct":1.8549661057316258},{"delta":0.8,"premium":1.9028610354223439,"strike":15.356948228882834,"iv":0.43450844686648504,"gamma":0.14702724795640323,"theta":-0.010574931880108992,"vega":0.01277792915531335,"rho":0.00892780581669934,"breakevenPct":1.5850579106275682},{"delta":0.85,"premium":2.541485013623978,"strike":14.67574931880109,"iv":0.5140724795640327,"gamma":0.10489509536784741,"theta":-0.010336512261580381,"vega":0.010529972752043596,"rho":0.00911890948431766,"breakevenPct":1.334477104411689}],"put":[{"delta":0.1,"premium":0.325,"strike":11.583123421416586,"iv":1.2562438232593207,"gamma":0.029921594722182834,"theta":-0.018125941539157652,"vega":0.008271383061230504,"rho":-0.0015871119842390173,"breakevenPct":33.73871621543459},{"delta":0.15,"premium":0.3750964102472453,"strike":13.501928204944907,"iv":0.9177407753552927,"gamma":0.054414545980374374,"theta":-0.017394444159023453,"vega":0.010963851953492991,"rho":-0.002301645530968813,"breakevenPct":22.740167772003996},{"delta":0.2,"premium":0.45168524803900756,"strike":14.516852480390074,"iv":0.778739418225618,"gamma":0.07678814263559047,"theta":-0.017560463097626707,"vega":0.013130149290765811,"rho":-0.003035078733031542,"breakevenPct":17.21746133220878},{"delta":0.25,"premium":0.5335931275009301,"strike":15.223954183339535,"iv":0.6925324574448047,"gamma":0.09773830239388959,"theta":-0.017653075655711312,"vega":0.0148814148149133,"rho":-0.003769399978347439,"breakevenPct":13.537794321305414},{"delta":0.3,"premium":0.6145436647047339,"strike":15.763624431364892,"iv":0.628671221391394,"gamma":0.11794810601427233,"theta":-0.017477084240056714,"vega":0.016285159728047303,"rho":-0.004499400128088622,"breakevenPct":10.837934335892658},{"delta":0.35,"premium":0.7463023088023086,"strike":16.2027417027417,"iv":0.6029301587301588,"gamma":0.1290504329004329,"theta":-0.017805483405483404,"vega":0.017264935064935063,"rho":-0.005263113595235807,"breakevenPct":9.028931497369749},{"delta":0.4,"premium":0.9176587301587302,"strike":16.563492063492063,"iv":0.6068984126984127,"gamma":0.1330547619047619,"theta":-0.018526984126984128,"vega":0.017914285714285716,"rho":-0.006053101854240338,"breakevenPct":7.91422657759729},{"delta":0.45,"premium":1.0890151515151514,"strike":16.924242424242426,"iv":0.6108666666666667,"gamma":0.1370590909090909,"theta":-0.019248484848484848,"vega":0.018563636363636365,"rho":-0.006843090113244869,"breakevenPct":6.799521657824833}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":23.636674898748048,"iv":0.999419294092221,"gamma":0.04957247266565929,"theta":-0.019786436679124223,"vega":0.010997442493605902,"rho":0.0016799539872318066,"breakevenPct":41.029839608887585},{"delta":0.2,"premium":0.3560793302193859,"strike":20.75682679122456,"iv":0.7458740835254806,"gamma":0.07991455109899703,"theta":-0.01782152900115647,"vega":0.013192753548040198,"rho":0.0022894693305074345,"breakevenPct":24.263006512132943},{"delta":0.25,"premium":0.4006164334288708,"strike":19.487671331422582,"iv":0.6234770399764252,"gamma":0.1088067446325709,"theta":-0.01695597507042819,"vega":0.014942250407994425,"rho":0.002889712135232372,"breakevenPct":17.05534130750392},{"delta":0.3,"premium":0.4574706638585888,"strike":18.740234689131288,"iv":0.5539244001942929,"gamma":0.13328180352255506,"theta":-0.016540312704172503,"vega":0.01628559872787166,"rho":0.003483794616367489,"breakevenPct":12.990820476088862},{"delta":0.35,"premium":0.522737469138157,"strike":18.218100246894743,"iv":0.5097130154901728,"gamma":0.15427610056640007,"theta":-0.016348654732032338,"vega":0.017372270216374306,"rho":0.004074019525447916,"breakevenPct":10.301861134356852},{"delta":0.4,"premium":0.5864810735511445,"strike":17.817594632244276,"iv":0.472595390730926,"gamma":0.17294189953610048,"theta":-0.015836552581827493,"vega":0.01798557163225058,"rho":0.004670646209640024,"breakevenPct":8.319800510846775},{"delta":0.45,"premium":0.6491320032250355,"strike":17.50433998387482,"iv":0.44056650539340647,"gamma":0.18993734032686657,"theta":-0.015094578412544928,"vega":0.018259298976215876,"rho":0.0052718652349365664,"breakevenPct":6.844836744650584},{"delta":0.5,"premium":0.7117829328989265,"strike":17.191085335505367,"iv":0.4085376200558869,"gamma":0.2069327811176327,"theta":-0.014352604243262363,"vega":0.01853302632018117,"rho":0.005873084260233109,"breakevenPct":5.36987297845439},{"delta":0.55,"premium":0.7982456140350879,"strike":16.912280701754387,"iv":0.3864035087719298,"gamma":0.21462456140350875,"theta":-0.013628070175438595,"vega":0.018366666666666667,"rho":0.006459790680471339,"breakevenPct":4.237817108322138},{"delta":0.6,"premium":0.9219523166891588,"strike":16.687359424201528,"iv":0.37974583895636527,"gamma":0.20776446243814664,"theta":-0.012930814215024742,"vega":0.01751196581196581,"rho":0.007023797897926049,"breakevenPct":3.6421043576745102},{"delta":0.65,"premium":1.0456590193432298,"strike":16.462438146648672,"iv":0.37308816914080073,"gamma":0.2009043634727845,"theta":-0.012233558254610886,"vega":0.016657264957264956,"rho":0.00758780511538076,"breakevenPct":3.046391607026882},{"delta":0.7,"premium":1.1693657219973008,"strike":16.237516869095817,"iv":0.3664304993252362,"gamma":0.1940442645074224,"theta":-0.011536302294197033,"vega":0.015802564102564105,"rho":0.00815181233283547,"breakevenPct":2.4506788563792545},{"delta":0.75,"premium":1.2930724246513718,"strike":16.01259559154296,"iv":0.3597728295096716,"gamma":0.18718416554206027,"theta":-0.010839046333783176,"vega":0.014947863247863248,"rho":0.008715819550290183,"breakevenPct":1.8549661057316258},{"delta":0.8,"premium":1.9028610354223439,"strike":15.356948228882834,"iv":0.43450844686648504,"gamma":0.14702724795640323,"theta":-0.010574931880108992,"vega":0.01277792915531335,"rho":0.00892780581669934,"breakevenPct":1.5850579106275682},{"delta":0.85,"premium":2.541485013623978,"strike":14.67574931880109,"iv":0.5140724795640327,"gamma":0.10489509536784741,"theta":-0.010336512261580381,"vega":0.010529972752043596,"rho":0.00911890948431766,"breakevenPct":1.334477104411689}],"put":[{"delta":0.1,"premium":0.325,"strike":11.583123421416586,"iv":1.2562438232593207,"gamma":0.029921594722182834,"theta":-0.018125941539157652,"vega":0.008271383061230504,"rho":-0.0015871119842390173,"breakevenPct":33.73871621543459},{"delta":0.15,"premium":0.3750964102472453,"strike":13.501928204944907,"iv":0.9177407753552927,"gamma":0.054414545980374374,"theta":-0.017394444159023453,"vega":0.010963851953492991,"rho":-0.002301645530968813,"breakevenPct":22.740167772003996},{"delta":0.2,"premium":0.45168524803900756,"strike":14.516852480390074,"iv":0.778739418225618,"gamma":0.07678814263559047,"theta":-0.017560463097626707,"vega":0.013130149290765811,"rho":-0.003035078733031542,"breakevenPct":17.21746133220878},{"delta":0.25,"premium":0.5335931275009301,"strike":15.223954183339535,"iv":0.6925324574448047,"gamma":0.09773830239388959,"theta":-0.017653075655711312,"vega":0.0148814148149133,"rho":-0.003769399978347439,"breakevenPct":13.537794321305414},{"delta":0.3,"premium":0.6145436647047339,"strike":15.763624431364892,"iv":0.628671221391394,"gamma":0.11794810601427233,"theta":-0.017477084240056714,"vega":0.016285159728047303,"rho":-0.004499400128088622,"breakevenPct":10.837934335892658},{"delta":0.35,"premium":0.7463023088023086,"strike":16.2027417027417,"iv":0.6029301587301588,"gamma":0.1290504329004329,"theta":-0.017805483405483404,"vega":0.017264935064935063,"rho":-0.005263113595235807,"breakevenPct":9.028931497369749},{"delta":0.4,"premium":0.9176587301587302,"strike":16.563492063492063,"iv":0.6068984126984127,"gamma":0.1330547619047619,"theta":-0.018526984126984128,"vega":0.017914285714285716,"rho":-0.006053101854240338,"breakevenPct":7.91422657759729},{"delta":0.45,"premium":1.0890151515151514,"strike":16.924242424242426,"iv":0.6108666666666667,"gamma":0.1370590909090909,"theta":-0.019248484848484848,"vega":0.018563636363636365,"rho":-0.006843090113244869,"breakevenPct":6.799521657824833}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}