{"symbol":"BLCK","url":"https://intraalpha.com/companies/BLCK","capturedAt":"2026-10-23T06:52:58.811Z","state":"ready","quote":{"symbol":"BLCK","last_price":19.052,"prev_close":19.8952,"regular_close":19.052,"change":-0.8432,"change_pct":-4.2382,"regular_change":-0.8432,"regular_change_pct":-4.2382,"extended_change":0,"extended_change_pct":0,"bid":9.36,"ask":28.47,"bid_size":100,"ask_size":100,"volume":318,"vwap":19.186667,"open":19.43,"high":19.43,"low":19.01,"close":19.052,"trade_count":15,"last_trade_at":"2026-10-23T00:00:01.101635745Z","last_quote_at":"2026-10-23T00:00:00.070598587Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":380484,"holdings_count":35},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/BLCK/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T06:52:58.549464+00:00"},"optionObservedAt":"2026-10-22T19:55:04.671Z","bars":[{"c":20.5999,"h":20.6,"l":20.5999,"n":2,"o":20.6,"t":"2026-10-16T14:20:00Z","v":600,"vw":20.59995},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T23:35:00Z","v":100,"vw":20.02},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-19T13:55:00Z","v":500,"vw":19.535},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-19T14:00:00Z","v":100,"vw":19.39},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-19T14:10:00Z","v":100,"vw":19.34},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-19T16:00:00Z","v":500,"vw":19.57},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T14:25:00Z","v":100,"vw":19.66},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T14:15:00Z","v":100,"vw":19.53},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T16:00:00Z","v":100,"vw":19.96},{"c":19.9017,"h":19.9017,"l":19.89,"n":10,"o":19.89,"t":"2026-10-21T16:30:00Z","v":1000,"vw":19.89585},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T16:40:00Z","v":100,"vw":20.1},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-22T14:10:00Z","v":100,"vw":19.43},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T15:30:00Z","v":100,"vw":19.12},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-22T17:15:00Z","v":103,"vw":19.01}],"history":[{"c":28.3723,"h":28.3723,"l":27.5,"n":11,"o":27.5,"t":"2026-05-06T04:00:00Z","v":45363,"vw":28.080965},{"c":27.0625,"h":27.0625,"l":27.0625,"n":7,"o":27.0625,"t":"2026-05-07T04:00:00Z","v":9,"vw":27.0625},{"c":27.6776,"h":27.6776,"l":27.6776,"n":7,"o":27.6776,"t":"2026-05-08T04:00:00Z","v":21,"vw":27.6776},{"c":28.4475,"h":28.4475,"l":28.4475,"n":18,"o":28.4475,"t":"2026-05-11T04:00:00Z","v":134,"vw":28.4475},{"c":27.781,"h":27.781,"l":27.781,"n":10,"o":27.781,"t":"2026-05-12T04:00:00Z","v":303,"vw":27.781},{"c":27.9249,"h":27.9249,"l":27.48,"n":23,"o":27.74,"t":"2026-05-13T04:00:00Z","v":1390,"vw":27.695517},{"c":28.5813,"h":28.5813,"l":28.5813,"n":3,"o":28.5813,"t":"2026-05-14T04:00:00Z","v":6,"vw":28.5813},{"c":27.0391,"h":27.0391,"l":26.98,"n":67,"o":26.98,"t":"2026-05-15T04:00:00Z","v":507,"vw":27.005},{"c":26.3069,"h":26.3069,"l":26.3069,"n":4,"o":26.3069,"t":"2026-05-18T04:00:00Z","v":106,"vw":26.3069},{"c":25.9741,"h":26.38,"l":25.9741,"n":5,"o":26.38,"t":"2026-05-19T04:00:00Z","v":202,"vw":26.38},{"c":26.5666,"h":26.7999,"l":26.5666,"n":8,"o":26.7999,"t":"2026-05-20T04:00:00Z","v":478,"vw":26.768681},{"c":27.46,"h":27.46,"l":26.98,"n":5,"o":26.98,"t":"2026-05-21T04:00:00Z","v":628,"vw":27.306531},{"c":27.2146,"h":27.53,"l":27.2146,"n":4,"o":27.53,"t":"2026-05-22T04:00:00Z","v":125,"vw":27.53},{"c":27.5057,"h":27.5057,"l":27.5057,"n":11,"o":27.5057,"t":"2026-05-26T04:00:00Z","v":58,"vw":27.5057},{"c":27.9978,"h":27.9978,"l":27.9978,"n":4,"o":27.9978,"t":"2026-05-27T04:00:00Z","v":25,"vw":27.9978},{"c":28.5099,"h":28.5099,"l":28.5099,"n":5,"o":28.5099,"t":"2026-05-28T04:00:00Z","v":116,"vw":28.5099},{"c":28.526,"h":28.526,"l":28.526,"n":6,"o":28.526,"t":"2026-05-29T04:00:00Z","v":18,"vw":28.526},{"c":28.4965,"h":28.4965,"l":28.4965,"n":51,"o":28.4965,"t":"2026-06-01T04:00:00Z","v":299,"vw":28.4965},{"c":27.8245,"h":27.8245,"l":27.8245,"n":10,"o":27.8245,"t":"2026-06-02T04:00:00Z","v":163,"vw":27.8245},{"c":27.0853,"h":27.0853,"l":27.01,"n":10,"o":27.01,"t":"2026-06-03T04:00:00Z","v":9063,"vw":27.01},{"c":27.043,"h":27.043,"l":25.91,"n":9,"o":25.91,"t":"2026-06-04T04:00:00Z","v":457,"vw":26.224282},{"c":24.5843,"h":25.25,"l":24.29,"n":11,"o":25.25,"t":"2026-06-05T04:00:00Z","v":544,"vw":24.563},{"c":25.8232,"h":25.8232,"l":25.8232,"n":6,"o":25.8232,"t":"2026-06-08T04:00:00Z","v":63,"vw":25.8232},{"c":25.1904,"h":25.1904,"l":25.1904,"n":3,"o":25.1904,"t":"2026-06-09T04:00:00Z","v":71,"vw":25.1904},{"c":24.3506,"h":24.3506,"l":24.3506,"n":2,"o":24.3506,"t":"2026-06-10T04:00:00Z","v":12,"vw":24.3506},{"c":25.6907,"h":25.6907,"l":25.22,"n":8,"o":25.22,"t":"2026-06-11T04:00:00Z","v":413,"vw":25.325},{"c":25.9853,"h":25.9853,"l":25.9853,"n":2,"o":25.9853,"t":"2026-06-12T04:00:00Z","v":4,"vw":25.9853},{"c":27.1563,"h":27.34,"l":27.1563,"n":3,"o":27.34,"t":"2026-06-15T04:00:00Z","v":205,"vw":27.315},{"c":26.997,"h":27.3,"l":26.997,"n":8,"o":27.3,"t":"2026-06-16T04:00:00Z","v":193,"vw":27.3},{"c":26.6407,"h":27.49,"l":26.6407,"n":3,"o":27.49,"t":"2026-06-17T04:00:00Z","v":150,"vw":27.49},{"c":27.2722,"h":27.2722,"l":27.2722,"n":4,"o":27.2722,"t":"2026-06-18T04:00:00Z","v":6,"vw":27.2722},{"c":27.1073,"h":29.68,"l":26.88,"n":5,"o":29.68,"t":"2026-06-22T04:00:00Z","v":459,"vw":27.713326},{"c":26.4952,"h":26.99,"l":26.4952,"n":8,"o":26.99,"t":"2026-06-23T04:00:00Z","v":229,"vw":26.99},{"c":25.1632,"h":25.1632,"l":25.12,"n":5,"o":25.12,"t":"2026-06-24T04:00:00Z","v":19923,"vw":25.12},{"c":24.5888,"h":24.5888,"l":24.5888,"n":2,"o":24.5888,"t":"2026-06-25T04:00:00Z","v":20,"vw":24.5888},{"c":25.3772,"h":25.3772,"l":25.3772,"n":2,"o":25.3772,"t":"2026-06-26T04:00:00Z","v":3,"vw":25.3772},{"c":25.0327,"h":25.0327,"l":25.0327,"n":5,"o":25.0327,"t":"2026-06-29T04:00:00Z","v":7,"vw":25.0327},{"c":24.4646,"h":24.4646,"l":24.4646,"n":14,"o":24.4646,"t":"2026-06-30T04:00:00Z","v":38,"vw":24.4646},{"c":24.2285,"h":24.2285,"l":24.2285,"n":11,"o":24.2285,"t":"2026-07-01T04:00:00Z","v":121,"vw":24.2285},{"c":23.5228,"h":23.5228,"l":23.5,"n":27,"o":23.5,"t":"2026-07-02T04:00:00Z","v":255,"vw":23.5},{"c":24.4925,"h":24.4925,"l":24.4925,"n":7,"o":24.4925,"t":"2026-07-06T04:00:00Z","v":105,"vw":24.4925},{"c":23.3404,"h":23.3404,"l":23.3404,"n":10,"o":23.3404,"t":"2026-07-07T04:00:00Z","v":22,"vw":23.3404},{"c":23.6381,"h":23.6381,"l":23.57,"n":10,"o":23.57,"t":"2026-07-08T04:00:00Z","v":268,"vw":23.57},{"c":24.0557,"h":24.0557,"l":24.0557,"n":4,"o":24.0557,"t":"2026-07-09T04:00:00Z","v":6,"vw":24.0557},{"c":23.7377,"h":23.94,"l":23.7377,"n":6,"o":23.94,"t":"2026-07-10T04:00:00Z","v":3125,"vw":23.94},{"c":22.9191,"h":22.9191,"l":22.9191,"n":7,"o":22.9191,"t":"2026-07-13T04:00:00Z","v":20,"vw":22.9191},{"c":23.2334,"h":23.2334,"l":23.2334,"n":9,"o":23.2334,"t":"2026-07-14T04:00:00Z","v":58,"vw":23.2334},{"c":23.6754,"h":23.6754,"l":23.6754,"n":7,"o":23.6754,"t":"2026-07-15T04:00:00Z","v":9,"vw":23.6754},{"c":22.42,"h":22.9,"l":22.42,"n":15,"o":22.9,"t":"2026-07-16T04:00:00Z","v":989,"vw":22.563664},{"c":21.9019,"h":21.9019,"l":21.65,"n":14,"o":21.65,"t":"2026-07-17T04:00:00Z","v":135,"vw":21.65},{"c":23.2292,"h":23.2292,"l":22.4,"n":10,"o":22.4,"t":"2026-07-20T04:00:00Z","v":414,"vw":22.528571},{"c":24.3897,"h":24.76,"l":24.29,"n":13,"o":24.29,"t":"2026-07-21T04:00:00Z","v":1671,"vw":24.538591},{"c":24.2343,"h":24.74,"l":24.2343,"n":10,"o":24.74,"t":"2026-07-22T04:00:00Z","v":115,"vw":24.74},{"c":24.1293,"h":24.38,"l":24.1,"n":15,"o":24.38,"t":"2026-07-23T04:00:00Z","v":2160,"vw":24.124015},{"c":23.112,"h":23.68,"l":23.112,"n":8,"o":23.68,"t":"2026-07-24T04:00:00Z","v":110,"vw":23.68},{"c":23.1372,"h":23.2,"l":23.1372,"n":9,"o":23.2,"t":"2026-07-27T04:00:00Z","v":152,"vw":23.2},{"c":22.5448,"h":22.5448,"l":22.44,"n":15,"o":22.44,"t":"2026-07-28T04:00:00Z","v":387,"vw":22.44},{"c":20.8591,"h":21.94,"l":20.8591,"n":8,"o":21.94,"t":"2026-07-29T04:00:00Z","v":161,"vw":21.94},{"c":22.8534,"h":22.8534,"l":22.47,"n":7,"o":22.47,"t":"2026-07-30T04:00:00Z","v":206,"vw":22.47},{"c":22.1841,"h":22.1841,"l":21.84,"n":14,"o":21.87,"t":"2026-07-31T04:00:00Z","v":833,"vw":21.849231},{"c":23.1085,"h":23.1085,"l":23.09,"n":14,"o":23.09,"t":"2026-08-03T04:00:00Z","v":127,"vw":23.09},{"c":23.0477,"h":23.0477,"l":23.0477,"n":8,"o":23.0477,"t":"2026-08-04T04:00:00Z","v":59,"vw":23.0477},{"c":22.4548,"h":22.76,"l":22.4548,"n":17,"o":22.76,"t":"2026-08-05T04:00:00Z","v":5819,"vw":22.689138},{"c":22.0486,"h":22.0486,"l":22.0486,"n":7,"o":22.0486,"t":"2026-08-06T04:00:00Z","v":17,"vw":22.0486},{"c":22.1692,"h":22.18,"l":22.1692,"n":7,"o":22.18,"t":"2026-08-07T04:00:00Z","v":109,"vw":22.18},{"c":21.5423,"h":21.5423,"l":21.5423,"n":14,"o":21.5423,"t":"2026-08-10T04:00:00Z","v":164,"vw":21.5423},{"c":21.6577,"h":21.6577,"l":21.64,"n":12,"o":21.64,"t":"2026-08-11T04:00:00Z","v":336,"vw":21.64},{"c":22.1407,"h":22.1407,"l":22.1407,"n":9,"o":22.1407,"t":"2026-08-12T04:00:00Z","v":12,"vw":22.1407},{"c":22.1493,"h":22.1493,"l":22.1493,"n":8,"o":22.1493,"t":"2026-08-13T04:00:00Z","v":22,"vw":22.1493},{"c":22.1761,"h":22.1761,"l":22.1,"n":10,"o":22.1,"t":"2026-08-14T04:00:00Z","v":172,"vw":22.1},{"c":22.6098,"h":22.6733,"l":22.35,"n":7,"o":22.35,"t":"2026-08-17T04:00:00Z","v":211,"vw":22.51165},{"c":21.5912,"h":21.5912,"l":21.5912,"n":7,"o":21.5912,"t":"2026-08-18T04:00:00Z","v":28,"vw":21.5912},{"c":22.4078,"h":22.4078,"l":22.4078,"n":13,"o":22.4078,"t":"2026-08-19T04:00:00Z","v":68,"vw":22.4078},{"c":23.4245,"h":23.4245,"l":23.4245,"n":13,"o":23.4245,"t":"2026-08-20T04:00:00Z","v":37,"vw":23.4245},{"c":23.9148,"h":24.1,"l":23.9148,"n":16,"o":24.1,"t":"2026-08-21T04:00:00Z","v":200,"vw":24.1},{"c":23.6505,"h":23.85,"l":23.6505,"n":26,"o":23.85,"t":"2026-08-24T04:00:00Z","v":421,"vw":23.85},{"c":24.7557,"h":24.7557,"l":24.37,"n":21,"o":24.42,"t":"2026-08-25T04:00:00Z","v":2053,"vw":24.3775},{"c":24.1621,"h":24.1621,"l":24.1621,"n":10,"o":24.1621,"t":"2026-08-26T04:00:00Z","v":42,"vw":24.1621},{"c":24.844,"h":24.844,"l":24.844,"n":28,"o":24.844,"t":"2026-08-27T04:00:00Z","v":100,"vw":24.844},{"c":23.2283,"h":23.26,"l":23.2283,"n":18,"o":23.26,"t":"2026-08-28T04:00:00Z","v":282,"vw":23.26},{"c":23.7343,"h":23.7343,"l":23.7343,"n":11,"o":23.7343,"t":"2026-08-31T04:00:00Z","v":14,"vw":23.7343},{"c":22.7158,"h":22.7158,"l":22.7158,"n":14,"o":22.7158,"t":"2026-09-01T04:00:00Z","v":23,"vw":22.7158},{"c":23.0676,"h":23.0676,"l":23.0676,"n":12,"o":23.0676,"t":"2026-09-02T04:00:00Z","v":39,"vw":23.0676},{"c":25.2034,"h":25.2034,"l":25.2034,"n":14,"o":25.2034,"t":"2026-09-03T04:00:00Z","v":29,"vw":25.2034},{"c":25.1153,"h":25.1153,"l":25.1153,"n":12,"o":25.1153,"t":"2026-09-04T04:00:00Z","v":30,"vw":25.1153},{"c":25.352,"h":25.66,"l":25.352,"n":18,"o":25.66,"t":"2026-09-08T04:00:00Z","v":170,"vw":25.66},{"c":24.693,"h":24.693,"l":24.693,"n":11,"o":24.693,"t":"2026-09-09T04:00:00Z","v":22,"vw":24.693},{"c":24.0038,"h":24.0038,"l":24.0038,"n":14,"o":24.0038,"t":"2026-09-10T04:00:00Z","v":26,"vw":24.0038},{"c":24.4483,"h":24.4483,"l":24.4483,"n":9,"o":24.4483,"t":"2026-09-11T04:00:00Z","v":38,"vw":24.4483},{"c":24.4855,"h":24.4855,"l":24.4855,"n":18,"o":24.4855,"t":"2026-09-14T04:00:00Z","v":217,"vw":24.4855},{"c":23.1348,"h":23.1348,"l":23.1348,"n":12,"o":23.1348,"t":"2026-09-15T04:00:00Z","v":24,"vw":23.1348},{"c":22.8939,"h":22.8939,"l":22.78,"n":33,"o":22.78,"t":"2026-09-16T04:00:00Z","v":226,"vw":22.78},{"c":23.7112,"h":23.7112,"l":23.7112,"n":17,"o":23.7112,"t":"2026-09-17T04:00:00Z","v":147,"vw":23.7112},{"c":25.6148,"h":25.6148,"l":24.88,"n":28,"o":24.88,"t":"2026-09-18T04:00:00Z","v":861,"vw":24.88},{"c":26.288,"h":26.288,"l":26.12,"n":40,"o":26.12,"t":"2026-09-21T04:00:00Z","v":747,"vw":26.155252},{"c":26.5937,"h":26.5937,"l":26.5937,"n":24,"o":26.5937,"t":"2026-09-22T04:00:00Z","v":112,"vw":26.5937},{"c":25.7293,"h":26.18,"l":25.7293,"n":32,"o":26.18,"t":"2026-09-23T04:00:00Z","v":2971,"vw":26.18},{"c":25.5402,"h":25.5402,"l":25.5402,"n":16,"o":25.5402,"t":"2026-09-24T04:00:00Z","v":45,"vw":25.5402},{"c":24.8146,"h":24.8146,"l":24.8146,"n":15,"o":24.8146,"t":"2026-09-25T04:00:00Z","v":21,"vw":24.8146},{"c":23.953,"h":24.48,"l":23.953,"n":20,"o":24.48,"t":"2026-09-28T04:00:00Z","v":131,"vw":24.48},{"c":23.8003,"h":24.19,"l":23.8003,"n":12,"o":24.19,"t":"2026-09-29T04:00:00Z","v":313,"vw":24.19},{"c":23.3228,"h":23.61,"l":23.3228,"n":19,"o":23.61,"t":"2026-09-30T04:00:00Z","v":202,"vw":23.61},{"c":23.2484,"h":23.2484,"l":22.98,"n":36,"o":22.98,"t":"2026-10-01T04:00:00Z","v":413,"vw":22.98},{"c":23.2993,"h":23.2993,"l":23.2993,"n":19,"o":23.2993,"t":"2026-10-02T04:00:00Z","v":136,"vw":23.2993},{"c":23.3329,"h":23.53,"l":23.09,"n":25,"o":23.53,"t":"2026-10-05T04:00:00Z","v":621,"vw":23.252381},{"c":23.2504,"h":23.2504,"l":23.2504,"n":15,"o":23.2504,"t":"2026-10-06T04:00:00Z","v":68,"vw":23.2504},{"c":22.5162,"h":22.71,"l":22.5162,"n":18,"o":22.71,"t":"2026-10-07T04:00:00Z","v":176,"vw":22.71},{"c":21.7567,"h":21.7567,"l":21.51,"n":23,"o":21.68,"t":"2026-10-08T04:00:00Z","v":441,"vw":21.636866},{"c":22.0096,"h":22.0096,"l":22.0096,"n":11,"o":22.0096,"t":"2026-10-09T04:00:00Z","v":22,"vw":22.0096},{"c":21.607,"h":21.786,"l":21.607,"n":12,"o":21.786,"t":"2026-10-12T04:00:00Z","v":567,"vw":21.786},{"c":21.4342,"h":21.4342,"l":21.4342,"n":11,"o":21.4342,"t":"2026-10-13T04:00:00Z","v":18,"vw":21.4342},{"c":20.0926,"h":20.43,"l":19.95,"n":21,"o":20.43,"t":"2026-10-14T04:00:00Z","v":458,"vw":20.073601},{"c":20.825,"h":20.825,"l":19.26,"n":19,"o":19.26,"t":"2026-10-15T04:00:00Z","v":359,"vw":19.366346},{"c":19.4402,"h":20.6,"l":19.4402,"n":53,"o":20.6,"t":"2026-10-16T04:00:00Z","v":1242,"vw":20.59995},{"c":19.1415,"h":19.57,"l":19.1415,"n":16,"o":19.535,"t":"2026-10-19T04:00:00Z","v":1222,"vw":19.52125},{"c":19.3894,"h":19.66,"l":19.3894,"n":18,"o":19.66,"t":"2026-10-20T04:00:00Z","v":131,"vw":19.66},{"c":19.8952,"h":20.1,"l":19.53,"n":23,"o":19.53,"t":"2026-10-21T04:00:00Z","v":1321,"vw":19.888346},{"c":19.052,"h":19.43,"l":19.01,"n":15,"o":19.43,"t":"2026-10-22T04:00:00Z","v":318,"vw":19.186667}],"volatilityBars":[{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-09-23T16:00:00Z","v":2700,"vw":26.18},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-09-28T14:15:00Z","v":101,"vw":24.48},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-29T13:30:00Z","v":300,"vw":24.19},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-30T13:45:00Z","v":100,"vw":23.61},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-01T16:00:00Z","v":200,"vw":22.98},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-05T13:30:00Z","v":153,"vw":23.53},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-05T16:15:00Z","v":275,"vw":23.16},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-05T17:00:00Z","v":100,"vw":23.09},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-07T13:30:00Z","v":117,"vw":22.71},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-08T16:00:00Z","v":300,"vw":21.68},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-08T16:45:00Z","v":102,"vw":21.51},{"c":21.786,"h":21.786,"l":21.786,"n":1,"o":21.786,"t":"2026-10-12T15:15:00Z","v":500,"vw":21.786},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-14T14:15:00Z","v":104,"vw":20.43},{"c":19.9501,"h":19.9501,"l":19.95,"n":2,"o":19.95,"t":"2026-10-14T18:30:00Z","v":300,"vw":19.95005},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-15T13:30:00Z","v":101,"vw":19.26},{"c":19.4201,"h":19.4201,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T14:00:00Z","v":200,"vw":19.42005},{"c":20.5999,"h":20.6,"l":20.5999,"n":2,"o":20.6,"t":"2026-10-16T14:15:00Z","v":600,"vw":20.59995},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T23:30:00Z","v":100,"vw":20.02},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-19T13:45:00Z","v":500,"vw":19.535},{"c":19.34,"h":19.39,"l":19.34,"n":2,"o":19.39,"t":"2026-10-19T14:00:00Z","v":200,"vw":19.365},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-19T16:00:00Z","v":500,"vw":19.57},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T14:15:00Z","v":100,"vw":19.66},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T14:15:00Z","v":100,"vw":19.53},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T16:00:00Z","v":100,"vw":19.96},{"c":20.1,"h":20.1,"l":19.89,"n":11,"o":19.89,"t":"2026-10-21T16:30:00Z","v":1100,"vw":19.914409},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-22T14:00:00Z","v":100,"vw":19.43},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T15:30:00Z","v":100,"vw":19.12},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-22T17:15:00Z","v":103,"vw":19.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.85,"strike":25.833610151794748,"iv":1.262250365704458,"gamma":0.0472601554445122,"theta":-0.03787437569613424,"vega":0.01694194389856308,"rho":0.0030251895603917254,"breakevenPct":40.05674024666571},{"delta":0.3,"premium":0.9177126910780036,"strike":23.291492356879857,"iv":1.0474151101452869,"gamma":0.06237135184827974,"theta":-0.03451385452399046,"vega":0.01853016956237679,"rho":0.003705275388727202,"breakevenPct":27.06910060863879},{"delta":0.35,"premium":1.0321953676561744,"strike":21.928046323438256,"iv":0.9441246459702751,"gamma":0.07360658863680264,"theta":-0.03327976276855545,"vega":0.019738760484359023,"rho":0.004352507478069719,"breakevenPct":20.513550761570585},{"delta":0.4,"premium":1.13804579472761,"strike":20.913028035149267,"iv":0.8543918718554288,"gamma":0.0848151459547754,"theta":-0.03153834776067501,"vega":0.02057617315554163,"rho":0.005006551296999795,"breakevenPct":15.741517057930283},{"delta":0.45,"premium":1.2520233888265455,"strike":20.15317740782303,"iv":0.786196534862276,"gamma":0.09443682701758023,"theta":-0.029856191110482988,"vega":0.021066123866699118,"rho":0.005655788403459615,"breakevenPct":12.351463345840719},{"delta":0.5,"premium":1.3526076064980033,"strike":19.55652796286855,"iv":0.7209470116622809,"gamma":0.10379344405449213,"theta":-0.02766361144483423,"vega":0.021137683984403317,"rho":0.006315773788234255,"breakevenPct":9.747719763628778},{"delta":0.55,"premium":1.4498101639655723,"strike":19.001084777339585,"iv":0.6564412696384759,"gamma":0.1130831357367186,"theta":-0.025342156345282356,"vega":0.021103605704857684,"rho":0.006978472978988617,"breakevenPct":7.342509664629218},{"delta":0.6,"premium":1.6552219398804815,"strike":18.567953810777933,"iv":0.6474949419218278,"gamma":0.11111331363071017,"theta":-0.024327661639325992,"vega":0.02028112231430641,"rho":0.0075620587298842416,"breakevenPct":6.147258821427753},{"delta":0.65,"premium":1.8608454613130414,"strike":18.135062186709387,"iv":0.6386573337497029,"gamma":0.10912145872925424,"theta":-0.02331572441422996,"vega":0.01945709616010945,"rho":0.00814548967034397,"breakevenPct":4.954375645719235},{"delta":0.7,"premium":2.084516129032258,"strike":17.72258064516129,"iv":0.6212245161290323,"gamma":0.10442193548387096,"theta":-0.021390967741935486,"vega":0.01809032258064516,"rho":0.00871724199853179,"breakevenPct":3.963346494822325},{"delta":0.75,"premium":2.3163709677419355,"strike":17.31935483870968,"iv":0.5998938709677419,"gamma":0.09849451612903225,"theta":-0.019052258064516128,"vega":0.016477419354838707,"rho":0.00928369821185212,"breakevenPct":3.063855797037652},{"delta":0.8,"premium":2.6189771197846574,"strike":16.860026917900402,"iv":0.5902506056527591,"gamma":0.08979676985195151,"theta":-0.016822072678331086,"vega":0.01468209959623149,"rho":0.009797647688155532,"breakevenPct":2.241255709033493},{"delta":0.85,"premium":3.1909825033647374,"strike":16.18707940780619,"iv":0.6251092866756394,"gamma":0.07055047106325707,"theta":-0.015005114401076717,"vega":0.012192193808882907,"rho":0.010111667665817592,"breakevenPct":1.7114314044243666},{"delta":0.9,"premium":3.988310412573675,"strike":15.290766208251473,"iv":0.670474459724951,"gamma":0.049525933202357535,"theta":-0.012372298624754417,"vega":0.009159528487229859,"rho":0.010253850025181333,"breakevenPct":1.191878127362734}],"put":[{"delta":0.2,"premium":0.9065628764868973,"strike":15.087505019825297,"iv":1.2732003430404784,"gamma":0.04131787764807262,"theta":-0.03259861178412376,"vega":0.014916613449223834,"rho":-0.0037454487055539167,"breakevenPct":25.567173297614953},{"delta":0.25,"premium":1.004730154729731,"strike":16.29730154729731,"iv":1.0819072323810002,"gamma":0.05535748565577583,"theta":-0.031171547060321454,"vega":0.01689979812283343,"rho":-0.004585038760705474,"breakevenPct":19.73246172282396},{"delta":0.3,"premium":1.1117873376916798,"strike":17.21021335823817,"iv":0.9492703796278209,"gamma":0.06883788299605628,"theta":-0.029774636032092537,"vega":0.018478720758591808,"rho":-0.005431076813361154,"breakevenPct":15.502697771643438},{"delta":0.35,"premium":1.2379487752178613,"strike":17.93113585838778,"iv":0.859081394121494,"gamma":0.08092611606186986,"theta":-0.028640730827527147,"vega":0.019726825759361317,"rho":-0.00629072841592461,"breakevenPct":12.380920201711536},{"delta":0.4,"premium":1.3598618779775262,"strike":18.48827501323345,"iv":0.7889630205773026,"gamma":0.09198869338571447,"theta":-0.027045209139086982,"vega":0.02045162623978688,"rho":-0.007146005287278449,"breakevenPct":10.096508842872542},{"delta":0.45,"premium":1.4915737787712777,"strike":19.026518046034045,"iv":0.725242978302433,"gamma":0.10230419760568242,"theta":-0.025521405163666716,"vega":0.021081348528339497,"rho":-0.008007478545154819,"breakevenPct":7.9627111733006215},{"delta":0.5,"premium":1.80978832962312,"strike":19.53566132739699,"iv":0.739394140278148,"gamma":0.10099447082446776,"theta":-0.02619012631237659,"vega":0.02098650097167658,"rho":-0.008990133944784987,"breakevenPct":6.960565831545923},{"delta":0.55,"premium":2.1306866952789707,"strike":20.047210300429185,"iv":0.7518703862660944,"gamma":0.0995969957081545,"theta":-0.026696137339055792,"vega":0.020848068669527896,"rho":-0.009975491711779806,"breakevenPct":5.959880300492264},{"delta":0.6,"premium":2.479399141630901,"strike":20.583690987124463,"iv":0.7469884120171674,"gamma":0.0972901287553648,"theta":-0.02551587982832618,"vega":0.02025793991416309,"rho":-0.010988855831462805,"breakevenPct":4.9743237167039585},{"delta":0.65,"premium":2.8547381546134662,"strike":21.139650872817956,"iv":0.7433955112219451,"gamma":0.09414538653366583,"theta":-0.024208977556109727,"vega":0.019520698254364092,"rho":-0.012022437006771108,"breakevenPct":4.026282184523992},{"delta":0.7,"premium":3.322319201995012,"strike":21.763092269326684,"iv":0.7442683291770574,"gamma":0.08809800498753118,"theta":-0.022463341645885287,"vega":0.018273815461346633,"rho":-0.013126055839067062,"breakevenPct":3.2082035097014954},{"delta":0.75,"premium":3.8502824858757068,"strike":22.437853107344633,"iv":0.7412723163841808,"gamma":0.08067711864406779,"theta":-0.02009237288135593,"vega":0.016661581920903952,"rho":-0.014277367656913006,"breakevenPct":2.4376935677675484},{"delta":0.8,"premium":4.6208609271523216,"strike":23.337748344370866,"iv":0.7588185430463578,"gamma":0.07001324503311254,"theta":-0.017798675496688742,"vega":0.01472715231788079,"rho":-0.015617612256761126,"breakevenPct":1.7589365042066811},{"delta":0.85,"premium":5.919975186104219,"strike":24.744416873449133,"iv":0.8095652605459057,"gamma":0.05440694789081885,"theta":-0.015366749379652603,"vega":0.012236724565756823,"rho":-0.017371598031012608,"breakevenPct":1.1944064279607671},{"delta":0.9,"premium":11.34316318730292,"strike":30.24316318730292,"iv":1.1401570651882353,"gamma":0.029107899589365226,"theta":-0.015391133792839089,"vega":0.009304671311945813,"rho":-0.02238873919416952,"breakevenPct":0.7978165022044983}]},"raw":{"call":[{"delta":0.25,"premium":0.85,"strike":25.833610151794748,"iv":1.262250365704458,"gamma":0.0472601554445122,"theta":-0.03787437569613424,"vega":0.01694194389856308,"rho":0.0030251895603917254,"breakevenPct":40.05674024666571},{"delta":0.3,"premium":0.9177126910780036,"strike":23.291492356879857,"iv":1.0474151101452869,"gamma":0.06237135184827974,"theta":-0.03451385452399046,"vega":0.01853016956237679,"rho":0.003705275388727202,"breakevenPct":27.06910060863879},{"delta":0.35,"premium":1.0321953676561744,"strike":21.928046323438256,"iv":0.9441246459702751,"gamma":0.07360658863680264,"theta":-0.03327976276855545,"vega":0.019738760484359023,"rho":0.004352507478069719,"breakevenPct":20.513550761570585},{"delta":0.4,"premium":1.13804579472761,"strike":20.913028035149267,"iv":0.8543918718554288,"gamma":0.0848151459547754,"theta":-0.03153834776067501,"vega":0.02057617315554163,"rho":0.005006551296999795,"breakevenPct":15.741517057930283},{"delta":0.45,"premium":1.2520233888265455,"strike":20.15317740782303,"iv":0.786196534862276,"gamma":0.09443682701758023,"theta":-0.029856191110482988,"vega":0.021066123866699118,"rho":0.005655788403459615,"breakevenPct":12.351463345840719},{"delta":0.5,"premium":1.3526076064980033,"strike":19.55652796286855,"iv":0.7209470116622809,"gamma":0.10379344405449213,"theta":-0.02766361144483423,"vega":0.021137683984403317,"rho":0.006315773788234255,"breakevenPct":9.747719763628778},{"delta":0.55,"premium":1.4498101639655723,"strike":19.001084777339585,"iv":0.6564412696384759,"gamma":0.1130831357367186,"theta":-0.025342156345282356,"vega":0.021103605704857684,"rho":0.006978472978988617,"breakevenPct":7.342509664629218},{"delta":0.6,"premium":1.6552219398804815,"strike":18.567953810777933,"iv":0.6474949419218278,"gamma":0.11111331363071017,"theta":-0.024327661639325992,"vega":0.02028112231430641,"rho":0.0075620587298842416,"breakevenPct":6.147258821427753},{"delta":0.65,"premium":1.8608454613130414,"strike":18.135062186709387,"iv":0.6386573337497029,"gamma":0.10912145872925424,"theta":-0.02331572441422996,"vega":0.01945709616010945,"rho":0.00814548967034397,"breakevenPct":4.954375645719235},{"delta":0.7,"premium":2.084516129032258,"strike":17.72258064516129,"iv":0.6212245161290323,"gamma":0.10442193548387096,"theta":-0.021390967741935486,"vega":0.01809032258064516,"rho":0.00871724199853179,"breakevenPct":3.963346494822325},{"delta":0.75,"premium":2.3163709677419355,"strike":17.31935483870968,"iv":0.5998938709677419,"gamma":0.09849451612903225,"theta":-0.019052258064516128,"vega":0.016477419354838707,"rho":0.00928369821185212,"breakevenPct":3.063855797037652},{"delta":0.8,"premium":2.6189771197846574,"strike":16.860026917900402,"iv":0.5902506056527591,"gamma":0.08979676985195151,"theta":-0.016822072678331086,"vega":0.01468209959623149,"rho":0.009797647688155532,"breakevenPct":2.241255709033493},{"delta":0.85,"premium":3.1909825033647374,"strike":16.18707940780619,"iv":0.6251092866756394,"gamma":0.07055047106325707,"theta":-0.015005114401076717,"vega":0.012192193808882907,"rho":0.010111667665817592,"breakevenPct":1.7114314044243666},{"delta":0.9,"premium":3.988310412573675,"strike":15.290766208251473,"iv":0.670474459724951,"gamma":0.049525933202357535,"theta":-0.012372298624754417,"vega":0.009159528487229859,"rho":0.010253850025181333,"breakevenPct":1.191878127362734}],"put":[{"delta":0.2,"premium":0.9065628764868973,"strike":15.087505019825297,"iv":1.2732003430404784,"gamma":0.04131787764807262,"theta":-0.03259861178412376,"vega":0.014916613449223834,"rho":-0.0037454487055539167,"breakevenPct":25.567173297614953},{"delta":0.25,"premium":1.004730154729731,"strike":16.29730154729731,"iv":1.0819072323810002,"gamma":0.05535748565577583,"theta":-0.031171547060321454,"vega":0.01689979812283343,"rho":-0.004585038760705474,"breakevenPct":19.73246172282396},{"delta":0.3,"premium":1.1117873376916798,"strike":17.21021335823817,"iv":0.9492703796278209,"gamma":0.06883788299605628,"theta":-0.029774636032092537,"vega":0.018478720758591808,"rho":-0.005431076813361154,"breakevenPct":15.502697771643438},{"delta":0.35,"premium":1.2379487752178613,"strike":17.93113585838778,"iv":0.859081394121494,"gamma":0.08092611606186986,"theta":-0.028640730827527147,"vega":0.019726825759361317,"rho":-0.00629072841592461,"breakevenPct":12.380920201711536},{"delta":0.4,"premium":1.3598618779775262,"strike":18.48827501323345,"iv":0.7889630205773026,"gamma":0.09198869338571447,"theta":-0.027045209139086982,"vega":0.02045162623978688,"rho":-0.007146005287278449,"breakevenPct":10.096508842872542},{"delta":0.45,"premium":1.4915737787712777,"strike":19.026518046034045,"iv":0.725242978302433,"gamma":0.10230419760568242,"theta":-0.025521405163666716,"vega":0.021081348528339497,"rho":-0.008007478545154819,"breakevenPct":7.9627111733006215},{"delta":0.5,"premium":1.80978832962312,"strike":19.53566132739699,"iv":0.739394140278148,"gamma":0.10099447082446776,"theta":-0.02619012631237659,"vega":0.02098650097167658,"rho":-0.008990133944784987,"breakevenPct":6.960565831545923},{"delta":0.55,"premium":2.1306866952789707,"strike":20.047210300429185,"iv":0.7518703862660944,"gamma":0.0995969957081545,"theta":-0.026696137339055792,"vega":0.020848068669527896,"rho":-0.009975491711779806,"breakevenPct":5.959880300492264},{"delta":0.6,"premium":2.479399141630901,"strike":20.583690987124463,"iv":0.7469884120171674,"gamma":0.0972901287553648,"theta":-0.02551587982832618,"vega":0.02025793991416309,"rho":-0.010988855831462805,"breakevenPct":4.9743237167039585},{"delta":0.65,"premium":2.8547381546134662,"strike":21.139650872817956,"iv":0.7433955112219451,"gamma":0.09414538653366583,"theta":-0.024208977556109727,"vega":0.019520698254364092,"rho":-0.012022437006771108,"breakevenPct":4.026282184523992},{"delta":0.7,"premium":3.322319201995012,"strike":21.763092269326684,"iv":0.7442683291770574,"gamma":0.08809800498753118,"theta":-0.022463341645885287,"vega":0.018273815461346633,"rho":-0.013126055839067062,"breakevenPct":3.2082035097014954},{"delta":0.75,"premium":3.8502824858757068,"strike":22.437853107344633,"iv":0.7412723163841808,"gamma":0.08067711864406779,"theta":-0.02009237288135593,"vega":0.016661581920903952,"rho":-0.014277367656913006,"breakevenPct":2.4376935677675484},{"delta":0.8,"premium":4.6208609271523216,"strike":23.337748344370866,"iv":0.7588185430463578,"gamma":0.07001324503311254,"theta":-0.017798675496688742,"vega":0.01472715231788079,"rho":-0.015617612256761126,"breakevenPct":1.7589365042066811},{"delta":0.85,"premium":5.919975186104219,"strike":24.744416873449133,"iv":0.8095652605459057,"gamma":0.05440694789081885,"theta":-0.015366749379652603,"vega":0.012236724565756823,"rho":-0.017371598031012608,"breakevenPct":1.1944064279607671},{"delta":0.9,"premium":11.34316318730292,"strike":30.24316318730292,"iv":1.1401570651882353,"gamma":0.029107899589365226,"theta":-0.015391133792839089,"vega":0.009304671311945813,"rho":-0.02238873919416952,"breakevenPct":0.7978165022044983}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Corgi Invest"},"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"}}