{"symbol":"DOCK","url":"https://intraalpha.com/companies/DOCK","capturedAt":"2026-10-22T13:57:32.557Z","state":"ready","quote":{"symbol":"DOCK","last_price":25.6855,"prev_close":25.56,"regular_close":25.6855,"change":0.1255,"change_pct":0.491,"regular_change":0.1255,"regular_change_pct":0.491,"extended_change":0,"extended_change_pct":0,"bid":25.96,"ask":26,"bid_size":3000,"ask_size":3000,"volume":3117,"vwap":25.61496,"open":25.41,"high":25.78,"low":25.41,"close":25.6855,"trade_count":25,"last_trade_at":"2026-10-22T00:00:02.174087282Z","last_quote_at":"2026-10-22T13:57:24.045091588Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:57:14.035251451-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":770274,"holdings_count":47},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/DOCK/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T13:57:31.448337+00:00"},"optionObservedAt":"2026-10-22T13:51:28.937Z","bars":[{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-15T13:35:00Z","v":151,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-15T14:15:00Z","v":201,"vw":25.6},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-15T18:40:00Z","v":100,"vw":25.64},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-15T19:05:00Z","v":400,"vw":25.66},{"c":25.78,"h":25.78,"l":25.77,"n":2,"o":25.77,"t":"2026-10-15T19:55:00Z","v":400,"vw":25.775},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-16T14:10:00Z","v":101,"vw":25.86},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-16T14:15:00Z","v":100,"vw":25.86},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-16T16:05:00Z","v":100,"vw":25.56},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-16T17:05:00Z","v":100,"vw":25.54},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-16T19:20:00Z","v":300,"vw":25.59},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-19T14:00:00Z","v":320,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-19T14:05:00Z","v":103,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T14:20:00Z","v":200,"vw":25.5},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T17:25:00Z","v":100,"vw":25.42},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-19T19:15:00Z","v":201,"vw":25.44},{"c":25.34,"h":25.34,"l":24.5,"n":4,"o":24.5,"t":"2026-10-20T13:30:00Z","v":1280,"vw":24.756345},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-10-20T14:10:00Z","v":200,"vw":25.46},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-20T18:20:00Z","v":100,"vw":25.58},{"c":25.6099,"h":25.6099,"l":25.6099,"n":2,"o":25.6099,"t":"2026-10-20T18:35:00Z","v":742,"vw":25.6099},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-20T19:00:00Z","v":100,"vw":25.57},{"c":25.55,"h":25.56,"l":25.55,"n":7,"o":25.56,"t":"2026-10-20T19:15:00Z","v":1008,"vw":25.554},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-20T19:55:00Z","v":200,"vw":25.56},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-21T13:30:00Z","v":800,"vw":25.41},{"c":25.54,"h":25.54,"l":25.53,"n":3,"o":25.53,"t":"2026-10-21T13:35:00Z","v":595,"vw":25.538319},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-21T13:40:00Z","v":200,"vw":25.58},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-21T14:15:00Z","v":200,"vw":25.68},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T18:00:00Z","v":1000,"vw":25.78},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-21T18:20:00Z","v":100,"vw":25.77},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-21T18:45:00Z","v":100,"vw":25.74},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-21T18:50:00Z","v":100,"vw":25.72}],"history":[{"c":25.9645,"h":26.04,"l":25.9645,"n":5,"o":26,"t":"2026-05-06T04:00:00Z","v":48072,"vw":26.039917},{"c":25.6939,"h":25.6939,"l":25.6939,"n":5,"o":25.6939,"t":"2026-05-07T04:00:00Z","v":5,"vw":25.6939},{"c":25.744,"h":25.744,"l":25.744,"n":3,"o":25.744,"t":"2026-05-08T04:00:00Z","v":4,"vw":25.744},{"c":25.5853,"h":25.5853,"l":25.5853,"n":3,"o":25.5853,"t":"2026-05-11T04:00:00Z","v":3,"vw":25.5853},{"c":25.4007,"h":25.4007,"l":25.4007,"n":2,"o":25.4007,"t":"2026-05-12T04:00:00Z","v":16,"vw":25.4007},{"c":25.2696,"h":25.2696,"l":25.2696,"n":6,"o":25.2696,"t":"2026-05-13T04:00:00Z","v":15,"vw":25.2696},{"c":25.2696,"h":25.2696,"l":25.2696,"n":0,"o":25.2696,"t":"2026-05-14T04:00:00Z","v":0,"vw":0},{"c":25.607,"h":25.69,"l":25.55,"n":19,"o":25.58,"t":"2026-05-15T04:00:00Z","v":5013,"vw":25.558587},{"c":25.6687,"h":25.73,"l":25.63,"n":11,"o":25.63,"t":"2026-05-18T04:00:00Z","v":966,"vw":25.641236},{"c":25.5158,"h":25.5158,"l":25.41,"n":1,"o":25.41,"t":"2026-05-19T04:00:00Z","v":100,"vw":25.41},{"c":25.9131,"h":26.0199,"l":25.9131,"n":2,"o":26.0199,"t":"2026-05-20T04:00:00Z","v":385,"vw":26.0199},{"c":25.7708,"h":25.7708,"l":25.7708,"n":5,"o":25.7708,"t":"2026-05-21T04:00:00Z","v":164,"vw":25.7708},{"c":25.8212,"h":25.8212,"l":25.8212,"n":3,"o":25.8212,"t":"2026-05-22T04:00:00Z","v":6,"vw":25.8212},{"c":26.3727,"h":26.3727,"l":26.2499,"n":17,"o":26.25,"t":"2026-05-26T04:00:00Z","v":4082,"vw":26.249962},{"c":26.6536,"h":26.6536,"l":26.6536,"n":3,"o":26.6536,"t":"2026-05-27T04:00:00Z","v":3,"vw":26.6536},{"c":26.5046,"h":26.5046,"l":26.5046,"n":4,"o":26.5046,"t":"2026-05-28T04:00:00Z","v":4,"vw":26.5046},{"c":26.4347,"h":26.4347,"l":26.32,"n":12,"o":26.32,"t":"2026-05-29T04:00:00Z","v":1017,"vw":26.356},{"c":26.69,"h":27.33,"l":26.69,"n":15,"o":27.33,"t":"2026-06-01T04:00:00Z","v":325,"vw":27.33},{"c":26.8492,"h":26.8492,"l":26.84,"n":13,"o":26.84,"t":"2026-06-02T04:00:00Z","v":279,"vw":26.84},{"c":26.8849,"h":26.93,"l":26.8849,"n":4,"o":26.93,"t":"2026-06-03T04:00:00Z","v":9173,"vw":26.93},{"c":27.1284,"h":27.1284,"l":27.1284,"n":45,"o":27.1284,"t":"2026-06-04T04:00:00Z","v":233,"vw":27.1284},{"c":27.1498,"h":27.22,"l":27.1498,"n":10,"o":27.22,"t":"2026-06-05T04:00:00Z","v":117,"vw":27.22},{"c":27.4565,"h":27.4565,"l":27.4565,"n":10,"o":27.4565,"t":"2026-06-08T04:00:00Z","v":31,"vw":27.4565},{"c":27.6448,"h":27.6448,"l":27.6448,"n":11,"o":27.6448,"t":"2026-06-09T04:00:00Z","v":56,"vw":27.6448},{"c":26.9339,"h":26.9339,"l":26.9339,"n":6,"o":26.9339,"t":"2026-06-10T04:00:00Z","v":67,"vw":26.9339},{"c":27.5587,"h":27.5587,"l":27.5587,"n":14,"o":27.5587,"t":"2026-06-11T04:00:00Z","v":225,"vw":27.5587},{"c":27.6984,"h":27.76,"l":27.6984,"n":12,"o":27.76,"t":"2026-06-12T04:00:00Z","v":302,"vw":27.75995},{"c":27.4226,"h":27.5286,"l":27.4226,"n":27,"o":27.49,"t":"2026-06-15T04:00:00Z","v":3144,"vw":27.501131},{"c":27.3153,"h":27.3153,"l":27.3153,"n":9,"o":27.3153,"t":"2026-06-16T04:00:00Z","v":32,"vw":27.3153},{"c":26.4544,"h":27.42,"l":26.4544,"n":4,"o":27.42,"t":"2026-06-17T04:00:00Z","v":303,"vw":27.42},{"c":26.5883,"h":26.5883,"l":26.5883,"n":5,"o":26.5883,"t":"2026-06-18T04:00:00Z","v":107,"vw":26.5883},{"c":26.812,"h":26.812,"l":26.812,"n":10,"o":26.812,"t":"2026-06-22T04:00:00Z","v":106,"vw":26.812},{"c":26.543,"h":26.543,"l":26.543,"n":10,"o":26.543,"t":"2026-06-23T04:00:00Z","v":67,"vw":26.543},{"c":26.5389,"h":26.5389,"l":26.5389,"n":5,"o":26.5389,"t":"2026-06-24T04:00:00Z","v":5,"vw":26.5389},{"c":27.1998,"h":27.1998,"l":27.1998,"n":5,"o":27.1998,"t":"2026-06-25T04:00:00Z","v":5,"vw":27.1998},{"c":27.0283,"h":27.0283,"l":27.0283,"n":10,"o":27.0283,"t":"2026-06-26T04:00:00Z","v":35,"vw":27.0283},{"c":27.1366,"h":27.1366,"l":27.1366,"n":22,"o":27.1366,"t":"2026-06-29T04:00:00Z","v":88,"vw":27.1366},{"c":27.057,"h":27.057,"l":26.91,"n":19,"o":26.91,"t":"2026-06-30T04:00:00Z","v":141,"vw":26.91},{"c":27.1843,"h":27.1843,"l":27.1843,"n":10,"o":27.1843,"t":"2026-07-01T04:00:00Z","v":12,"vw":27.1843},{"c":27.1231,"h":27.1231,"l":27.1231,"n":12,"o":27.1231,"t":"2026-07-02T04:00:00Z","v":46,"vw":27.1231},{"c":27.1766,"h":27.1766,"l":27.0952,"n":16,"o":27.11,"t":"2026-07-06T04:00:00Z","v":864,"vw":27.1026},{"c":27.1556,"h":27.1556,"l":26.99,"n":16,"o":26.99,"t":"2026-07-07T04:00:00Z","v":9283,"vw":26.99},{"c":27.1057,"h":27.1057,"l":27.03,"n":17,"o":27.03,"t":"2026-07-08T04:00:00Z","v":488,"vw":27.0433},{"c":27.4879,"h":27.4879,"l":27.4879,"n":11,"o":27.4879,"t":"2026-07-09T04:00:00Z","v":37,"vw":27.4879},{"c":27.5718,"h":27.5718,"l":27.55,"n":16,"o":27.55,"t":"2026-07-10T04:00:00Z","v":10947,"vw":27.55},{"c":27.702,"h":27.72,"l":27.702,"n":11,"o":27.72,"t":"2026-07-13T04:00:00Z","v":114,"vw":27.72},{"c":27.754,"h":27.754,"l":27.754,"n":17,"o":27.754,"t":"2026-07-14T04:00:00Z","v":61,"vw":27.754},{"c":27.5161,"h":27.5161,"l":27.5161,"n":11,"o":27.5161,"t":"2026-07-15T04:00:00Z","v":70,"vw":27.5161},{"c":28.4206,"h":28.4206,"l":28.17,"n":30,"o":28.17,"t":"2026-07-16T04:00:00Z","v":897,"vw":28.2713},{"c":28.3715,"h":28.5001,"l":28.3715,"n":39,"o":28.46,"t":"2026-07-17T04:00:00Z","v":1395,"vw":28.4809},{"c":27.9636,"h":27.9636,"l":27.9636,"n":21,"o":27.9636,"t":"2026-07-20T04:00:00Z","v":83,"vw":27.9636},{"c":28.2678,"h":28.2678,"l":28.15,"n":19,"o":28.15,"t":"2026-07-21T04:00:00Z","v":370,"vw":28.1575},{"c":28.348,"h":28.46,"l":28.348,"n":23,"o":28.4,"t":"2026-07-22T04:00:00Z","v":265,"vw":28.43},{"c":28.4973,"h":28.4973,"l":28.4973,"n":18,"o":28.4973,"t":"2026-07-23T04:00:00Z","v":45,"vw":28.4973},{"c":28.4339,"h":28.52,"l":28.4339,"n":22,"o":28.52,"t":"2026-07-24T04:00:00Z","v":254,"vw":28.51995},{"c":27.9716,"h":27.9716,"l":27.825,"n":19,"o":27.87,"t":"2026-07-27T04:00:00Z","v":514,"vw":27.864676},{"c":27.7652,"h":27.87,"l":27.7652,"n":20,"o":27.87,"t":"2026-07-28T04:00:00Z","v":154,"vw":27.87},{"c":27.3125,"h":27.43,"l":27.3125,"n":24,"o":27.43,"t":"2026-07-29T04:00:00Z","v":199,"vw":27.43},{"c":26.8186,"h":26.8186,"l":26.8186,"n":20,"o":26.8186,"t":"2026-07-30T04:00:00Z","v":41,"vw":26.8186},{"c":26.8808,"h":26.8808,"l":26.8808,"n":14,"o":26.8808,"t":"2026-07-31T04:00:00Z","v":31,"vw":26.8808},{"c":26.9293,"h":26.9293,"l":26.9293,"n":22,"o":26.9293,"t":"2026-08-03T04:00:00Z","v":75,"vw":26.9293},{"c":27.5359,"h":27.5359,"l":26.85,"n":26,"o":26.85,"t":"2026-08-04T04:00:00Z","v":479,"vw":26.960577},{"c":27.3117,"h":27.3117,"l":27.3117,"n":19,"o":27.3117,"t":"2026-08-05T04:00:00Z","v":55,"vw":27.3117},{"c":27.0218,"h":27.0218,"l":27.0218,"n":25,"o":27.0218,"t":"2026-08-06T04:00:00Z","v":96,"vw":27.0218},{"c":27.1886,"h":27.1886,"l":27.18,"n":18,"o":27.18,"t":"2026-08-07T04:00:00Z","v":448,"vw":27.18},{"c":26.98,"h":27.1,"l":26.98,"n":26,"o":27.1,"t":"2026-08-10T04:00:00Z","v":944,"vw":27.039813},{"c":26.9381,"h":27.0249,"l":26.87,"n":24,"o":27,"t":"2026-08-11T04:00:00Z","v":1109,"vw":26.96549},{"c":27.29,"h":27.29,"l":27.29,"n":19,"o":27.29,"t":"2026-08-12T04:00:00Z","v":1021,"vw":27.29},{"c":27.6425,"h":27.6425,"l":27.6425,"n":15,"o":27.6425,"t":"2026-08-13T04:00:00Z","v":18,"vw":27.6425},{"c":27.5423,"h":27.72,"l":27.5423,"n":25,"o":27.72,"t":"2026-08-14T04:00:00Z","v":1052,"vw":27.651373},{"c":27.684,"h":27.684,"l":27.684,"n":16,"o":27.684,"t":"2026-08-17T04:00:00Z","v":18,"vw":27.684},{"c":27.2846,"h":27.2846,"l":27.2846,"n":17,"o":27.2846,"t":"2026-08-18T04:00:00Z","v":23,"vw":27.2846},{"c":27.2119,"h":27.2119,"l":27.2119,"n":16,"o":27.2119,"t":"2026-08-19T04:00:00Z","v":21,"vw":27.2119},{"c":27.2495,"h":27.2495,"l":27.2495,"n":11,"o":27.2495,"t":"2026-08-20T04:00:00Z","v":13,"vw":27.2495},{"c":27.5561,"h":27.5561,"l":27.5561,"n":14,"o":27.5561,"t":"2026-08-21T04:00:00Z","v":21,"vw":27.5561},{"c":27.2683,"h":27.2683,"l":27.2683,"n":20,"o":27.2683,"t":"2026-08-24T04:00:00Z","v":65,"vw":27.2683},{"c":27.2757,"h":27.2757,"l":27.2757,"n":13,"o":27.2757,"t":"2026-08-25T04:00:00Z","v":18,"vw":27.2757},{"c":27.4496,"h":27.4496,"l":27.4496,"n":14,"o":27.4496,"t":"2026-08-26T04:00:00Z","v":20,"vw":27.4496},{"c":27.3398,"h":27.3398,"l":27.3398,"n":19,"o":27.3398,"t":"2026-08-27T04:00:00Z","v":56,"vw":27.3398},{"c":27.1637,"h":27.1637,"l":27.1637,"n":16,"o":27.1637,"t":"2026-08-28T04:00:00Z","v":81,"vw":27.1637},{"c":27.0502,"h":27.0502,"l":27,"n":16,"o":27,"t":"2026-08-31T04:00:00Z","v":119,"vw":27},{"c":26.2487,"h":26.2487,"l":26.2487,"n":16,"o":26.2487,"t":"2026-09-01T04:00:00Z","v":28,"vw":26.2487},{"c":26.302,"h":26.302,"l":26.302,"n":19,"o":26.302,"t":"2026-09-02T04:00:00Z","v":219,"vw":26.302},{"c":26.57,"h":26.57,"l":26.57,"n":16,"o":26.57,"t":"2026-09-03T04:00:00Z","v":406,"vw":26.57},{"c":26.8016,"h":26.8016,"l":26.8016,"n":15,"o":26.8016,"t":"2026-09-04T04:00:00Z","v":75,"vw":26.8016},{"c":26.6062,"h":26.71,"l":26.6062,"n":25,"o":26.71,"t":"2026-09-08T04:00:00Z","v":447,"vw":26.7},{"c":26.2691,"h":26.2691,"l":26.2691,"n":14,"o":26.2691,"t":"2026-09-09T04:00:00Z","v":16,"vw":26.2691},{"c":26.2277,"h":26.2277,"l":26.2277,"n":19,"o":26.2277,"t":"2026-09-10T04:00:00Z","v":54,"vw":26.2277},{"c":26.2915,"h":26.2915,"l":26.2915,"n":18,"o":26.2915,"t":"2026-09-11T04:00:00Z","v":160,"vw":26.2915},{"c":26.3647,"h":26.3647,"l":26.3647,"n":17,"o":26.3647,"t":"2026-09-14T04:00:00Z","v":22,"vw":26.3647},{"c":26.2816,"h":26.2816,"l":26.2816,"n":11,"o":26.2816,"t":"2026-09-15T04:00:00Z","v":13,"vw":26.2816},{"c":25.6893,"h":25.86,"l":25.6893,"n":25,"o":25.86,"t":"2026-09-16T04:00:00Z","v":3621,"vw":25.859968},{"c":25.8114,"h":25.8807,"l":25.8114,"n":19,"o":25.8807,"t":"2026-09-17T04:00:00Z","v":287,"vw":25.8807},{"c":25.6396,"h":25.6396,"l":25.54,"n":14,"o":25.56,"t":"2026-09-18T04:00:00Z","v":913,"vw":25.575556},{"c":25.3963,"h":25.3963,"l":25.3963,"n":13,"o":25.3963,"t":"2026-09-21T04:00:00Z","v":16,"vw":25.3963},{"c":25.4889,"h":25.4889,"l":25.4889,"n":15,"o":25.4889,"t":"2026-09-22T04:00:00Z","v":24,"vw":25.4889},{"c":25.4554,"h":25.52,"l":25.29,"n":29,"o":25.29,"t":"2026-09-23T04:00:00Z","v":1754,"vw":25.316626},{"c":25.0737,"h":25.0737,"l":25.0737,"n":13,"o":25.0737,"t":"2026-09-24T04:00:00Z","v":15,"vw":25.0737},{"c":25.0811,"h":25.0811,"l":25.0811,"n":13,"o":25.0811,"t":"2026-09-25T04:00:00Z","v":16,"vw":25.0811},{"c":25.1406,"h":25.1406,"l":25.1406,"n":14,"o":25.1406,"t":"2026-09-28T04:00:00Z","v":19,"vw":25.1406},{"c":25.1581,"h":25.1581,"l":25.06,"n":17,"o":25.06,"t":"2026-09-29T04:00:00Z","v":332,"vw":25.0933},{"c":24.9016,"h":24.9016,"l":24.9016,"n":14,"o":24.9016,"t":"2026-09-30T04:00:00Z","v":16,"vw":24.9016},{"c":25.1138,"h":25.1138,"l":25.03,"n":20,"o":25.03,"t":"2026-10-01T04:00:00Z","v":152,"vw":25.03},{"c":25.5394,"h":25.5394,"l":25.5394,"n":17,"o":25.5394,"t":"2026-10-02T04:00:00Z","v":53,"vw":25.5394},{"c":25.43,"h":25.55,"l":25.285,"n":30,"o":25.285,"t":"2026-10-05T04:00:00Z","v":3080,"vw":25.400704},{"c":25.2651,"h":25.38,"l":25.2651,"n":18,"o":25.38,"t":"2026-10-06T04:00:00Z","v":424,"vw":25.374987},{"c":24.93,"h":25.049,"l":24.93,"n":28,"o":25.049,"t":"2026-10-07T04:00:00Z","v":676,"vw":24.985646},{"c":25.2362,"h":25.2362,"l":25.04,"n":15,"o":25.04,"t":"2026-10-08T04:00:00Z","v":246,"vw":25.062222},{"c":25.2252,"h":25.2252,"l":25.2252,"n":10,"o":25.2252,"t":"2026-10-09T04:00:00Z","v":12,"vw":25.2252},{"c":25.3442,"h":26,"l":25.34,"n":12,"o":26,"t":"2026-10-12T04:00:00Z","v":1418,"vw":25.443182},{"c":25.3681,"h":25.3681,"l":25.27,"n":13,"o":25.27,"t":"2026-10-13T04:00:00Z","v":240,"vw":25.27},{"c":25.4333,"h":25.4333,"l":25.25,"n":9,"o":25.25,"t":"2026-10-14T04:00:00Z","v":6432,"vw":25.250159},{"c":25.78,"h":25.78,"l":25.6,"n":19,"o":25.6,"t":"2026-10-15T04:00:00Z","v":1341,"vw":25.6784},{"c":25.6029,"h":25.86,"l":25.54,"n":17,"o":25.86,"t":"2026-10-16T04:00:00Z","v":742,"vw":25.655714},{"c":25.3543,"h":25.5,"l":25.3543,"n":26,"o":25.5,"t":"2026-10-19T04:00:00Z","v":963,"vw":25.478261},{"c":25.56,"h":25.6099,"l":24.5,"n":30,"o":24.5,"t":"2026-10-20T04:00:00Z","v":3680,"vw":25.294244},{"c":25.6855,"h":25.78,"l":25.41,"n":25,"o":25.41,"t":"2026-10-21T04:00:00Z","v":3117,"vw":25.61496}],"volatilityBars":[{"c":25.29,"h":25.29,"l":25.29,"n":11,"o":25.29,"t":"2026-09-23T13:30:00Z","v":1524,"vw":25.29},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-09-23T14:15:00Z","v":199,"vw":25.52},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-29T14:30:00Z","v":100,"vw":25.06},{"c":25.1099,"h":25.11,"l":25.1099,"n":2,"o":25.11,"t":"2026-09-29T17:15:00Z","v":200,"vw":25.10995},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-01T18:15:00Z","v":100,"vw":25.03},{"c":25.285,"h":25.285,"l":25.285,"n":1,"o":25.285,"t":"2026-10-05T13:45:00Z","v":1000,"vw":25.285},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-05T14:00:00Z","v":200,"vw":25.32},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-05T14:15:00Z","v":100,"vw":25.36},{"c":25.5,"h":25.55,"l":25.5,"n":3,"o":25.55,"t":"2026-10-05T19:30:00Z","v":1100,"vw":25.505455},{"c":25.43,"h":25.52,"l":25.43,"n":3,"o":25.52,"t":"2026-10-05T19:45:00Z","v":400,"vw":25.452556},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-06T16:00:00Z","v":300,"vw":25.38},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-06T16:15:00Z","v":103,"vw":25.36},{"c":25.049,"h":25.049,"l":25.049,"n":3,"o":25.049,"t":"2026-10-07T13:45:00Z","v":200,"vw":25.049},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-07T16:00:00Z","v":100,"vw":24.98},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-07T19:00:00Z","v":100,"vw":24.98},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-07T19:45:00Z","v":204,"vw":24.93},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-08T14:15:00Z","v":100,"vw":25.04},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-08T17:15:00Z","v":125,"vw":25.08},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-12T13:30:00Z","v":210,"vw":26},{"c":25.34,"h":25.36,"l":25.34,"n":3,"o":25.36,"t":"2026-10-12T14:15:00Z","v":1000,"vw":25.342},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-12T16:00:00Z","v":200,"vw":25.37},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-13T14:15:00Z","v":100,"vw":25.27},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-14T16:30:00Z","v":6175,"vw":25.25},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-14T17:00:00Z","v":100,"vw":25.26},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-14T21:15:00Z","v":150,"vw":25.94},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-15T13:30:00Z","v":151,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-15T14:15:00Z","v":201,"vw":25.6},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-15T18:30:00Z","v":100,"vw":25.64},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-15T19:00:00Z","v":400,"vw":25.66},{"c":25.78,"h":25.78,"l":25.77,"n":2,"o":25.77,"t":"2026-10-15T19:45:00Z","v":400,"vw":25.775},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-16T14:00:00Z","v":101,"vw":25.86},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-16T14:15:00Z","v":100,"vw":25.86},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-16T16:00:00Z","v":100,"vw":25.56},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-16T17:00:00Z","v":100,"vw":25.54},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-16T19:15:00Z","v":300,"vw":25.59},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-19T14:00:00Z","v":423,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T14:15:00Z","v":200,"vw":25.5},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T17:15:00Z","v":100,"vw":25.42},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-19T19:15:00Z","v":201,"vw":25.44},{"c":25.34,"h":25.34,"l":24.5,"n":4,"o":24.5,"t":"2026-10-20T13:30:00Z","v":1280,"vw":24.756345},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-10-20T14:00:00Z","v":200,"vw":25.46},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-20T18:15:00Z","v":100,"vw":25.58},{"c":25.6099,"h":25.6099,"l":25.6099,"n":2,"o":25.6099,"t":"2026-10-20T18:30:00Z","v":742,"vw":25.6099},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-20T19:00:00Z","v":100,"vw":25.57},{"c":25.55,"h":25.56,"l":25.55,"n":7,"o":25.56,"t":"2026-10-20T19:15:00Z","v":1008,"vw":25.554},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-20T19:45:00Z","v":200,"vw":25.56},{"c":25.58,"h":25.58,"l":25.41,"n":5,"o":25.41,"t":"2026-10-21T13:30:00Z","v":1595,"vw":25.479185},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-21T14:15:00Z","v":200,"vw":25.68},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T18:00:00Z","v":1000,"vw":25.78},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-21T18:15:00Z","v":100,"vw":25.77},{"c":25.72,"h":25.74,"l":25.72,"n":2,"o":25.74,"t":"2026-10-21T18:45:00Z","v":200,"vw":25.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.9614853888408441,"strike":25.688707870427567,"iv":0.2929815772821389,"gamma":0.1878854792836581,"theta":-0.01487858603631707,"vega":0.02781500885986657,"rho":0.009202921960645302,"breakevenPct":3.755789294615284},{"delta":0.55,"premium":1.4290203616755022,"strike":25.132118617052974,"iv":0.3226490063797008,"gamma":0.17002158098312886,"theta":-0.014536873543876772,"vega":0.025771441806226186,"rho":0.009892310745032645,"breakevenPct":3.4090789695683315},{"delta":0.6,"premium":1.8965553345101591,"strike":24.57552936367838,"iv":0.35231643547726266,"gamma":0.15215768268259966,"theta":-0.014195161051436474,"vega":0.023727874752585806,"rho":0.010581699529419984,"breakevenPct":3.06236864452138},{"delta":0.65,"premium":2.364090307344817,"strike":24.018940110303788,"iv":0.3819838645748245,"gamma":0.13429378438207046,"theta":-0.013853448558996177,"vega":0.021684307698945422,"rho":0.011271088313807326,"breakevenPct":2.7156583194744277},{"delta":0.7,"premium":2.831625280179474,"strike":23.4623508569292,"iv":0.41165129367238634,"gamma":0.11642988608154126,"theta":-0.013511736066555879,"vega":0.019640740645305046,"rho":0.011960477098194667,"breakevenPct":2.368947994427476},{"delta":0.75,"premium":3.299160253014133,"strike":22.905761603554605,"iv":0.4413187227699482,"gamma":0.09856598778101203,"theta":-0.013170023574115581,"vega":0.017597173591664662,"rho":0.012649865882582009,"breakevenPct":2.0222376693805235},{"delta":0.8,"premium":3.76669522584879,"strike":22.349172350180012,"iv":0.47098615186751014,"gamma":0.08070208948048281,"theta":-0.012828311081675283,"vega":0.01555360653802428,"rho":0.01333925466696935,"breakevenPct":1.6755273443335712},{"delta":0.85,"premium":4.234230198683448,"strike":21.79258309680542,"iv":0.500653580965072,"gamma":0.06283819117995362,"theta":-0.012486598589234985,"vega":0.0135100394843839,"rho":0.014028643451356692,"breakevenPct":1.3288170192866198},{"delta":0.9,"premium":4.7017651715181055,"strike":21.235993843430826,"iv":0.5303210100626339,"gamma":0.04497429287942439,"theta":-0.012144886096794687,"vega":0.011466472430743519,"rho":0.014718032235744033,"breakevenPct":0.9821066942396675}],"put":[{"delta":0.1,"premium":0.4571225802170118,"strike":17.197240682932634,"iv":1.243432888362389,"gamma":0.02254632450680925,"theta":-0.024877030796144485,"vega":0.012202817583841258,"rho":-0.002477278422338663,"breakevenPct":34.826582691730266},{"delta":0.15,"premium":0.49320482145216793,"strike":18.19644120944465,"iv":1.127943028437338,"gamma":0.047382874574003836,"theta":-0.023112604920178158,"vega":0.014095803342267038,"rho":-0.0035876216158984755,"breakevenPct":31.076925160139062},{"delta":0.2,"premium":0.5292870626873241,"strike":19.195641735956663,"iv":1.0124531685122866,"gamma":0.07221942464119843,"theta":-0.02134817904421183,"vega":0.015988789100692822,"rho":-0.004697964809458289,"breakevenPct":27.327267628547855},{"delta":0.25,"premium":0.5653693039224801,"strike":20.19484226246868,"iv":0.8969633085872356,"gamma":0.097055974708393,"theta":-0.019583753168245503,"vega":0.017881774859118602,"rho":-0.005808308003018101,"breakevenPct":23.57761009695665},{"delta":0.3,"premium":0.6014515451576362,"strike":21.194042788980695,"iv":0.7814734486621844,"gamma":0.12189252477558758,"theta":-0.01781932729227918,"vega":0.019774760617544386,"rho":-0.006918651196577914,"breakevenPct":19.827952565365443},{"delta":0.35,"premium":0.6375337863927923,"strike":22.19324331549271,"iv":0.6659835887371334,"gamma":0.14672907484278216,"theta":-0.016054901416312852,"vega":0.021667746375970166,"rho":-0.008028994390137725,"breakevenPct":16.078295033774243},{"delta":0.4,"premium":0.6736160276279485,"strike":23.192443842004725,"iv":0.5504937288120821,"gamma":0.17156562490997676,"theta":-0.014290475540346525,"vega":0.023560732134395947,"rho":-0.009139337583697539,"breakevenPct":12.328637502183032},{"delta":0.45,"premium":0.7096982688631046,"strike":24.19164436851674,"iv":0.4350038688870309,"gamma":0.19640217497717136,"theta":-0.012526049664380198,"vega":0.02545371789282173,"rho":-0.010249680777257353,"breakevenPct":8.578979970591828},{"delta":0.5,"premium":0.7457805100982606,"strike":25.190844895028754,"iv":0.3195140089619798,"gamma":0.22123872504436595,"theta":-0.010761623788413872,"vega":0.027346703651247514,"rho":-0.011360023970817165,"breakevenPct":4.82932243900062},{"delta":0.55,"premium":0.9626905650621931,"strike":26.199317414225337,"iv":0.2332786235509601,"gamma":0.23638285410480964,"theta":-0.009150460836631309,"vega":0.02834858590200404,"rho":-0.01259670528385128,"breakevenPct":1.7586966723407556},{"delta":0.6,"premium":1.9495099786056316,"strike":27.247267233917484,"iv":0.27159981626935015,"gamma":0.21025962784798546,"theta":-0.008191844399785476,"vega":0.025556422779593465,"rho":-0.014371295553051246,"breakevenPct":1.5791798552009118},{"delta":0.65,"premium":2.936329392149072,"strike":28.295217053609633,"iv":0.3099210089877403,"gamma":0.18413640159116124,"theta":-0.007233227962939642,"vega":0.022764259657182883,"rho":-0.016145885822251217,"breakevenPct":1.3996630380610677},{"delta":0.7,"premium":3.923148805692511,"strike":29.343166873301783,"iv":0.3482422017061303,"gamma":0.15801317533433706,"theta":-0.00627461152609381,"vega":0.019972096534772308,"rho":-0.017920476091451185,"breakevenPct":1.220146220921224},{"delta":0.75,"premium":4.909968219235952,"strike":30.391116692993933,"iv":0.3865633944245204,"gamma":0.13188994907751284,"theta":-0.005315995089247976,"vega":0.017179933412361726,"rho":-0.019695066360651155,"breakevenPct":1.04062940378138},{"delta":0.8,"premium":5.896787632779392,"strike":31.439066512686082,"iv":0.42488458714291055,"gamma":0.10576672282068861,"theta":-0.004357378652402141,"vega":0.014387770289951144,"rho":-0.021469656629851126,"breakevenPct":0.8611125866415358},{"delta":0.85,"premium":6.883607046322831,"strike":32.487016332378225,"iv":0.4632057798613006,"gamma":0.07964349656386444,"theta":-0.0033987622155563094,"vega":0.011595607167540569,"rho":-0.023244246899051094,"breakevenPct":0.6815957695016921},{"delta":0.9,"premium":7.870426459866271,"strike":33.534966152070375,"iv":0.5015269725796907,"gamma":0.05352027030704021,"theta":-0.002440145778710475,"vega":0.008803444045129987,"rho":-0.025018837168251064,"breakevenPct":0.5020789523618479}]},"raw":{"call":[{"delta":0.5,"premium":0.9614853888408441,"strike":25.688707870427567,"iv":0.2929815772821389,"gamma":0.1878854792836581,"theta":-0.01487858603631707,"vega":0.02781500885986657,"rho":0.009202921960645302,"breakevenPct":3.755789294615284},{"delta":0.55,"premium":1.4290203616755022,"strike":25.132118617052974,"iv":0.3226490063797008,"gamma":0.17002158098312886,"theta":-0.014536873543876772,"vega":0.025771441806226186,"rho":0.009892310745032645,"breakevenPct":3.4090789695683315},{"delta":0.6,"premium":1.8965553345101591,"strike":24.57552936367838,"iv":0.35231643547726266,"gamma":0.15215768268259966,"theta":-0.014195161051436474,"vega":0.023727874752585806,"rho":0.010581699529419984,"breakevenPct":3.06236864452138},{"delta":0.65,"premium":2.364090307344817,"strike":24.018940110303788,"iv":0.3819838645748245,"gamma":0.13429378438207046,"theta":-0.013853448558996177,"vega":0.021684307698945422,"rho":0.011271088313807326,"breakevenPct":2.7156583194744277},{"delta":0.7,"premium":2.831625280179474,"strike":23.4623508569292,"iv":0.41165129367238634,"gamma":0.11642988608154126,"theta":-0.013511736066555879,"vega":0.019640740645305046,"rho":0.011960477098194667,"breakevenPct":2.368947994427476},{"delta":0.75,"premium":3.299160253014133,"strike":22.905761603554605,"iv":0.4413187227699482,"gamma":0.09856598778101203,"theta":-0.013170023574115581,"vega":0.017597173591664662,"rho":0.012649865882582009,"breakevenPct":2.0222376693805235},{"delta":0.8,"premium":3.76669522584879,"strike":22.349172350180012,"iv":0.47098615186751014,"gamma":0.08070208948048281,"theta":-0.012828311081675283,"vega":0.01555360653802428,"rho":0.01333925466696935,"breakevenPct":1.6755273443335712},{"delta":0.85,"premium":4.234230198683448,"strike":21.79258309680542,"iv":0.500653580965072,"gamma":0.06283819117995362,"theta":-0.012486598589234985,"vega":0.0135100394843839,"rho":0.014028643451356692,"breakevenPct":1.3288170192866198},{"delta":0.9,"premium":4.7017651715181055,"strike":21.235993843430826,"iv":0.5303210100626339,"gamma":0.04497429287942439,"theta":-0.012144886096794687,"vega":0.011466472430743519,"rho":0.014718032235744033,"breakevenPct":0.9821066942396675}],"put":[{"delta":0.1,"premium":0.4571225802170118,"strike":17.197240682932634,"iv":1.243432888362389,"gamma":0.02254632450680925,"theta":-0.024877030796144485,"vega":0.012202817583841258,"rho":-0.002477278422338663,"breakevenPct":34.826582691730266},{"delta":0.15,"premium":0.49320482145216793,"strike":18.19644120944465,"iv":1.127943028437338,"gamma":0.047382874574003836,"theta":-0.023112604920178158,"vega":0.014095803342267038,"rho":-0.0035876216158984755,"breakevenPct":31.076925160139062},{"delta":0.2,"premium":0.5292870626873241,"strike":19.195641735956663,"iv":1.0124531685122866,"gamma":0.07221942464119843,"theta":-0.02134817904421183,"vega":0.015988789100692822,"rho":-0.004697964809458289,"breakevenPct":27.327267628547855},{"delta":0.25,"premium":0.5653693039224801,"strike":20.19484226246868,"iv":0.8969633085872356,"gamma":0.097055974708393,"theta":-0.019583753168245503,"vega":0.017881774859118602,"rho":-0.005808308003018101,"breakevenPct":23.57761009695665},{"delta":0.3,"premium":0.6014515451576362,"strike":21.194042788980695,"iv":0.7814734486621844,"gamma":0.12189252477558758,"theta":-0.01781932729227918,"vega":0.019774760617544386,"rho":-0.006918651196577914,"breakevenPct":19.827952565365443},{"delta":0.35,"premium":0.6375337863927923,"strike":22.19324331549271,"iv":0.6659835887371334,"gamma":0.14672907484278216,"theta":-0.016054901416312852,"vega":0.021667746375970166,"rho":-0.008028994390137725,"breakevenPct":16.078295033774243},{"delta":0.4,"premium":0.6736160276279485,"strike":23.192443842004725,"iv":0.5504937288120821,"gamma":0.17156562490997676,"theta":-0.014290475540346525,"vega":0.023560732134395947,"rho":-0.009139337583697539,"breakevenPct":12.328637502183032},{"delta":0.45,"premium":0.7096982688631046,"strike":24.19164436851674,"iv":0.4350038688870309,"gamma":0.19640217497717136,"theta":-0.012526049664380198,"vega":0.02545371789282173,"rho":-0.010249680777257353,"breakevenPct":8.578979970591828},{"delta":0.5,"premium":0.7457805100982606,"strike":25.190844895028754,"iv":0.3195140089619798,"gamma":0.22123872504436595,"theta":-0.010761623788413872,"vega":0.027346703651247514,"rho":-0.011360023970817165,"breakevenPct":4.82932243900062},{"delta":0.55,"premium":0.9626905650621931,"strike":26.199317414225337,"iv":0.2332786235509601,"gamma":0.23638285410480964,"theta":-0.009150460836631309,"vega":0.02834858590200404,"rho":-0.01259670528385128,"breakevenPct":1.7586966723407556},{"delta":0.6,"premium":1.9495099786056316,"strike":27.247267233917484,"iv":0.27159981626935015,"gamma":0.21025962784798546,"theta":-0.008191844399785476,"vega":0.025556422779593465,"rho":-0.014371295553051246,"breakevenPct":1.5791798552009118},{"delta":0.65,"premium":2.936329392149072,"strike":28.295217053609633,"iv":0.3099210089877403,"gamma":0.18413640159116124,"theta":-0.007233227962939642,"vega":0.022764259657182883,"rho":-0.016145885822251217,"breakevenPct":1.3996630380610677},{"delta":0.7,"premium":3.923148805692511,"strike":29.343166873301783,"iv":0.3482422017061303,"gamma":0.15801317533433706,"theta":-0.00627461152609381,"vega":0.019972096534772308,"rho":-0.017920476091451185,"breakevenPct":1.220146220921224},{"delta":0.75,"premium":4.909968219235952,"strike":30.391116692993933,"iv":0.3865633944245204,"gamma":0.13188994907751284,"theta":-0.005315995089247976,"vega":0.017179933412361726,"rho":-0.019695066360651155,"breakevenPct":1.04062940378138},{"delta":0.8,"premium":5.896787632779392,"strike":31.439066512686082,"iv":0.42488458714291055,"gamma":0.10576672282068861,"theta":-0.004357378652402141,"vega":0.014387770289951144,"rho":-0.021469656629851126,"breakevenPct":0.8611125866415358},{"delta":0.85,"premium":6.883607046322831,"strike":32.487016332378225,"iv":0.4632057798613006,"gamma":0.07964349656386444,"theta":-0.0033987622155563094,"vega":0.011595607167540569,"rho":-0.023244246899051094,"breakevenPct":0.6815957695016921},{"delta":0.9,"premium":7.870426459866271,"strike":33.534966152070375,"iv":0.5015269725796907,"gamma":0.05352027030704021,"theta":-0.002440145778710475,"vega":0.008803444045129987,"rho":-0.025018837168251064,"breakevenPct":0.5020789523618479}]}},"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"}}