{"symbol":"EDGX","url":"https://intraalpha.com/companies/EDGX","capturedAt":"2026-10-23T01:37:55.017Z","state":"ready","quote":{"symbol":"EDGX","last_price":26.4468,"prev_close":26.8031,"regular_close":26.4468,"change":-0.3563,"change_pct":-1.3293,"regular_change":-0.3563,"regular_change_pct":-1.3293,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":39.88,"bid_size":100,"ask_size":100,"volume":6486,"vwap":26.565952,"open":26.695,"high":26.695,"low":26.4001,"close":26.4468,"trade_count":222,"last_trade_at":"2026-10-23T00:00:00.052283029Z","last_quote_at":"2026-10-23T00:00:00.040866812Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:51.056209063-04:00","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":6700000,"net_expense_ratio":0,"portfolio_turnover":null,"dividend_yield":0.0246,"inception_date":"2026-02-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:54.115533+00:00"},"optionObservedAt":"2026-10-22T19:59:14.706Z","bars":[{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-10-16T13:30:00Z","v":1017,"vw":26.73},{"c":26.77,"h":26.77,"l":26.711,"n":6,"o":26.7112,"t":"2026-10-16T13:55:00Z","v":2156,"vw":26.73751},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-16T14:35:00Z","v":117,"vw":26.78},{"c":26.7513,"h":26.7513,"l":26.75,"n":7,"o":26.75,"t":"2026-10-16T15:05:00Z","v":329,"vw":26.750788},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-16T15:55:00Z","v":289,"vw":26.72},{"c":26.6401,"h":26.6401,"l":26.58,"n":26,"o":26.6,"t":"2026-10-16T16:00:00Z","v":1816,"vw":26.6163},{"c":26.6198,"h":26.6198,"l":26.6198,"n":1,"o":26.6198,"t":"2026-10-16T16:05:00Z","v":100,"vw":26.6198},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-16T16:15:00Z","v":110,"vw":26.63},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-16T16:25:00Z","v":156,"vw":26.62},{"c":26.61,"h":26.61,"l":26.61,"n":5,"o":26.61,"t":"2026-10-16T16:30:00Z","v":398,"vw":26.61},{"c":26.4655,"h":26.515,"l":26.46,"n":3,"o":26.515,"t":"2026-10-16T17:10:00Z","v":600,"vw":26.470963},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-16T18:10:00Z","v":100,"vw":26.48},{"c":26.4716,"h":26.4716,"l":26.4716,"n":2,"o":26.4716,"t":"2026-10-16T18:20:00Z","v":103,"vw":26.4716},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-16T19:05:00Z","v":187,"vw":26.45},{"c":26.43,"h":26.43,"l":26.43,"n":7,"o":26.43,"t":"2026-10-16T19:55:00Z","v":418,"vw":26.43},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-16T20:25:00Z","v":100,"vw":26.97},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-19T13:30:00Z","v":119,"vw":26.59},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-19T13:50:00Z","v":101,"vw":26.59},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-19T14:15:00Z","v":101,"vw":26.66},{"c":26.66,"h":26.72,"l":26.6001,"n":8,"o":26.6001,"t":"2026-10-19T14:20:00Z","v":764,"vw":26.671834},{"c":26.6504,"h":26.655,"l":26.6504,"n":5,"o":26.655,"t":"2026-10-19T14:25:00Z","v":420,"vw":26.65331},{"c":26.6196,"h":26.65,"l":26.6196,"n":4,"o":26.65,"t":"2026-10-19T14:30:00Z","v":288,"vw":26.637138},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-19T14:40:00Z","v":150,"vw":26.63},{"c":26.6402,"h":26.6512,"l":26.6402,"n":16,"o":26.65,"t":"2026-10-19T15:25:00Z","v":2314,"vw":26.649937},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-19T16:05:00Z","v":109,"vw":26.59},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-19T16:45:00Z","v":283,"vw":26.63},{"c":26.66,"h":26.66,"l":26.66,"n":10,"o":26.66,"t":"2026-10-19T17:05:00Z","v":517,"vw":26.66},{"c":26.54,"h":26.5899,"l":26.53,"n":6,"o":26.53,"t":"2026-10-19T17:40:00Z","v":711,"vw":26.540758},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-19T18:15:00Z","v":365,"vw":26.595},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-19T18:55:00Z","v":101,"vw":26.6},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-19T19:00:00Z","v":100,"vw":26.59},{"c":26.6,"h":26.6,"l":26.59,"n":4,"o":26.59,"t":"2026-10-19T19:40:00Z","v":213,"vw":26.594902},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-19T19:45:00Z","v":200,"vw":26.62},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-20T13:40:00Z","v":100,"vw":26.49},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-20T14:30:00Z","v":105,"vw":26.74},{"c":26.67,"h":26.68,"l":26.67,"n":3,"o":26.68,"t":"2026-10-20T15:00:00Z","v":300,"vw":26.676667},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-20T16:15:00Z","v":177,"vw":26.61},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-20T18:30:00Z","v":109,"vw":26.71},{"c":26.69,"h":26.69,"l":26.69,"n":4,"o":26.69,"t":"2026-10-21T13:35:00Z","v":400,"vw":26.69},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-21T14:30:00Z","v":346,"vw":26.74},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-21T14:50:00Z","v":200,"vw":26.73},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-21T15:40:00Z","v":152,"vw":26.76},{"c":26.765,"h":26.765,"l":26.765,"n":1,"o":26.765,"t":"2026-10-21T16:15:00Z","v":112,"vw":26.765},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-21T16:45:00Z","v":100,"vw":26.84},{"c":26.795,"h":26.795,"l":26.795,"n":1,"o":26.795,"t":"2026-10-21T16:55:00Z","v":301,"vw":26.795},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-21T17:30:00Z","v":217,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-21T17:40:00Z","v":100,"vw":26.8},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-21T18:05:00Z","v":100,"vw":26.86},{"c":26.815,"h":26.815,"l":26.815,"n":3,"o":26.815,"t":"2026-10-21T18:15:00Z","v":242,"vw":26.815},{"c":26.695,"h":26.695,"l":26.695,"n":4,"o":26.695,"t":"2026-10-22T13:35:00Z","v":976,"vw":26.695},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-22T13:45:00Z","v":269,"vw":26.69},{"c":26.6299,"h":26.6299,"l":26.5689,"n":3,"o":26.5689,"t":"2026-10-22T14:05:00Z","v":1259,"vw":26.61739},{"c":26.4995,"h":26.4995,"l":26.4995,"n":2,"o":26.4995,"t":"2026-10-22T14:40:00Z","v":1000,"vw":26.4995},{"c":26.475,"h":26.475,"l":26.475,"n":1,"o":26.475,"t":"2026-10-22T15:25:00Z","v":272,"vw":26.475},{"c":26.5,"h":26.5,"l":26.5,"n":6,"o":26.5,"t":"2026-10-22T16:20:00Z","v":601,"vw":26.5},{"c":26.4001,"h":26.4001,"l":26.4001,"n":1,"o":26.4001,"t":"2026-10-22T17:20:00Z","v":185,"vw":26.4001},{"c":26.4201,"h":26.4201,"l":26.4201,"n":2,"o":26.4201,"t":"2026-10-22T17:35:00Z","v":424,"vw":26.4201}],"history":[{"c":25.1889,"h":25.1889,"l":25.1889,"n":2,"o":25.1889,"t":"2026-02-18T05:00:00Z","v":6,"vw":25.1889},{"c":25.1102,"h":25.17,"l":25.075,"n":39,"o":25.075,"t":"2026-02-19T05:00:00Z","v":776,"vw":25.125689},{"c":25.2764,"h":25.31,"l":25.2358,"n":30,"o":25.2358,"t":"2026-02-20T05:00:00Z","v":1875,"vw":25.28878},{"c":24.9811,"h":25.2723,"l":24.97,"n":58,"o":25.2723,"t":"2026-02-23T05:00:00Z","v":2955,"vw":25.062345},{"c":25.2187,"h":25.23,"l":25.05,"n":48,"o":25.05,"t":"2026-02-24T05:00:00Z","v":6525,"vw":25.179482},{"c":25.4185,"h":25.42,"l":25.3252,"n":44,"o":25.36,"t":"2026-02-25T05:00:00Z","v":3046,"vw":25.385776},{"c":25.3055,"h":25.32,"l":25.18,"n":34,"o":25.32,"t":"2026-02-26T05:00:00Z","v":3301,"vw":25.229357},{"c":25.1658,"h":25.1658,"l":25.11,"n":32,"o":25.11,"t":"2026-02-27T05:00:00Z","v":1583,"vw":25.132917},{"c":25.1587,"h":25.24,"l":25.02,"n":42,"o":25.02,"t":"2026-03-02T05:00:00Z","v":1704,"vw":25.142171},{"c":24.995,"h":25,"l":24.61,"n":32,"o":24.7084,"t":"2026-03-03T05:00:00Z","v":2088,"vw":24.907296},{"c":25.1659,"h":25.18,"l":25.13,"n":31,"o":25.18,"t":"2026-03-04T05:00:00Z","v":2604,"vw":25.161337},{"c":25.0038,"h":25.109,"l":24.85,"n":35,"o":25.0715,"t":"2026-03-05T05:00:00Z","v":1186,"vw":25.047152},{"c":24.6826,"h":24.82,"l":24.6699,"n":52,"o":24.67,"t":"2026-03-06T05:00:00Z","v":3580,"vw":24.727938},{"c":24.8587,"h":24.8587,"l":24.62,"n":31,"o":24.62,"t":"2026-03-09T04:00:00Z","v":441,"vw":24.62},{"c":24.8196,"h":24.98,"l":24.8196,"n":24,"o":24.98,"t":"2026-03-10T04:00:00Z","v":1185,"vw":24.916667},{"c":24.8103,"h":27.52,"l":24.74,"n":27,"o":27.3,"t":"2026-03-11T04:00:00Z","v":3285,"vw":25.834483},{"c":24.4836,"h":24.62,"l":24.4836,"n":37,"o":24.62,"t":"2026-03-12T04:00:00Z","v":1371,"vw":24.575612},{"c":24.38,"h":24.62,"l":24.38,"n":76,"o":24.62,"t":"2026-03-13T04:00:00Z","v":3708,"vw":24.41814},{"c":24.64,"h":24.65,"l":24.54,"n":109,"o":24.54,"t":"2026-03-16T04:00:00Z","v":8529,"vw":24.627046},{"c":24.6621,"h":24.73,"l":24.66,"n":96,"o":24.73,"t":"2026-03-17T04:00:00Z","v":5717,"vw":24.708815},{"c":24.3787,"h":24.63,"l":24.3787,"n":116,"o":24.63,"t":"2026-03-18T04:00:00Z","v":4579,"vw":24.484521},{"c":24.2865,"h":24.36,"l":24.1599,"n":101,"o":24.2,"t":"2026-03-19T04:00:00Z","v":5202,"vw":24.250335},{"c":23.9095,"h":24.14,"l":23.9095,"n":95,"o":24.14,"t":"2026-03-20T04:00:00Z","v":2477,"vw":24.067346},{"c":24.2129,"h":24.45,"l":24.17,"n":104,"o":24.31,"t":"2026-03-23T04:00:00Z","v":6286,"vw":24.354696},{"c":24.105,"h":24.18,"l":24,"n":72,"o":24.1,"t":"2026-03-24T04:00:00Z","v":3397,"vw":24.094253},{"c":24.1911,"h":24.31,"l":24.1911,"n":76,"o":24.31,"t":"2026-03-25T04:00:00Z","v":1881,"vw":24.244331},{"c":23.7824,"h":24.14,"l":23.7824,"n":73,"o":24.08,"t":"2026-03-26T04:00:00Z","v":1486,"vw":24.023221},{"c":23.3965,"h":23.6399,"l":23.3965,"n":166,"o":23.5999,"t":"2026-03-27T04:00:00Z","v":3898,"vw":23.5041},{"c":23.2941,"h":23.47,"l":23.26,"n":122,"o":23.45,"t":"2026-03-30T04:00:00Z","v":2938,"vw":23.393812},{"c":23.9089,"h":23.9089,"l":23.54,"n":73,"o":23.54,"t":"2026-03-31T04:00:00Z","v":2488,"vw":23.614708},{"c":24.0105,"h":24.07,"l":23.97,"n":85,"o":23.98,"t":"2026-04-01T04:00:00Z","v":3873,"vw":24.021242},{"c":24.0799,"h":24.0799,"l":23.76,"n":116,"o":23.76,"t":"2026-04-02T04:00:00Z","v":1823,"vw":23.923067},{"c":24.1532,"h":24.19,"l":24.1,"n":110,"o":24.12,"t":"2026-04-06T04:00:00Z","v":2454,"vw":24.15274},{"c":24.1414,"h":24.16,"l":24.02,"n":92,"o":24.16,"t":"2026-04-07T04:00:00Z","v":2865,"vw":24.114615},{"c":24.7059,"h":24.72,"l":24.69,"n":65,"o":24.705,"t":"2026-04-08T04:00:00Z","v":1471,"vw":24.707142},{"c":24.885,"h":24.91,"l":24.76,"n":90,"o":24.76,"t":"2026-04-09T04:00:00Z","v":1310,"vw":24.867853},{"c":24.8189,"h":24.94,"l":24.77,"n":102,"o":24.92,"t":"2026-04-10T04:00:00Z","v":2471,"vw":24.904734},{"c":25.029,"h":25.029,"l":24.63,"n":95,"o":24.69,"t":"2026-04-13T04:00:00Z","v":4660,"vw":24.896979},{"c":25.3011,"h":25.3011,"l":25.2,"n":92,"o":25.2,"t":"2026-04-14T04:00:00Z","v":2507,"vw":25.245395},{"c":25.4752,"h":25.4752,"l":25.22,"n":101,"o":25.28,"t":"2026-04-15T04:00:00Z","v":2912,"vw":25.274533},{"c":25.4867,"h":25.5,"l":25.42,"n":78,"o":25.5,"t":"2026-04-16T04:00:00Z","v":1505,"vw":25.478116},{"c":25.7443,"h":25.75,"l":25.57,"n":105,"o":25.57,"t":"2026-04-17T04:00:00Z","v":4656,"vw":25.695556},{"c":25.6454,"h":25.72,"l":25.61,"n":71,"o":25.72,"t":"2026-04-20T04:00:00Z","v":2275,"vw":25.646778},{"c":25.483,"h":25.69,"l":25.483,"n":91,"o":25.69,"t":"2026-04-21T04:00:00Z","v":3216,"vw":25.545606},{"c":25.7523,"h":25.7523,"l":25.67,"n":52,"o":25.68,"t":"2026-04-22T04:00:00Z","v":618,"vw":25.694069},{"c":25.6637,"h":25.745,"l":25.49,"n":103,"o":25.64,"t":"2026-04-23T04:00:00Z","v":1262,"vw":25.631076},{"c":25.8555,"h":25.8555,"l":25.66,"n":96,"o":25.66,"t":"2026-04-24T04:00:00Z","v":753,"vw":25.66},{"c":25.8782,"h":25.9,"l":25.81,"n":141,"o":25.83,"t":"2026-04-27T04:00:00Z","v":3662,"vw":25.849047},{"c":25.7395,"h":25.77,"l":25.705,"n":113,"o":25.76,"t":"2026-04-28T04:00:00Z","v":1873,"vw":25.748135},{"c":25.7054,"h":25.75,"l":25.62,"n":104,"o":25.75,"t":"2026-04-29T04:00:00Z","v":2084,"vw":25.690654},{"c":26.0416,"h":26.05,"l":25.865,"n":127,"o":25.9,"t":"2026-04-30T04:00:00Z","v":6068,"vw":25.9981},{"c":26.095,"h":26.2,"l":26.0507,"n":159,"o":26.159,"t":"2026-05-01T04:00:00Z","v":11453,"vw":26.125252},{"c":25.995,"h":26.14,"l":25.89,"n":238,"o":26.07,"t":"2026-05-04T04:00:00Z","v":20251,"vw":26.060473},{"c":26.183,"h":26.21,"l":26.04,"n":145,"o":26.16,"t":"2026-05-05T04:00:00Z","v":8438,"vw":26.157807},{"c":26.4448,"h":26.4448,"l":26.37,"n":106,"o":26.3786,"t":"2026-05-06T04:00:00Z","v":1763,"vw":26.385765},{"c":26.3794,"h":26.46,"l":26.32,"n":125,"o":26.455,"t":"2026-05-07T04:00:00Z","v":6896,"vw":26.383757},{"c":26.485,"h":26.57,"l":26.465,"n":114,"o":26.465,"t":"2026-05-08T04:00:00Z","v":6941,"vw":26.51295},{"c":26.5277,"h":26.59,"l":26.42,"n":154,"o":26.45,"t":"2026-05-11T04:00:00Z","v":10167,"vw":26.512861},{"c":26.466,"h":26.54,"l":26.32,"n":156,"o":26.54,"t":"2026-05-12T04:00:00Z","v":2632,"vw":26.407463},{"c":26.645,"h":26.665,"l":26.4,"n":118,"o":26.6,"t":"2026-05-13T04:00:00Z","v":2364,"vw":26.569217},{"c":26.8076,"h":26.83,"l":26.7,"n":139,"o":26.77,"t":"2026-05-14T04:00:00Z","v":2885,"vw":26.756783},{"c":26.5765,"h":26.71,"l":26.55,"n":179,"o":26.55,"t":"2026-05-15T04:00:00Z","v":3503,"vw":26.608365},{"c":26.4818,"h":26.64,"l":26.06,"n":168,"o":26.58,"t":"2026-05-18T04:00:00Z","v":4636,"vw":26.500826},{"c":26.3479,"h":26.5199,"l":26.28,"n":167,"o":26.34,"t":"2026-05-19T04:00:00Z","v":4535,"vw":26.406323},{"c":26.6254,"h":26.6254,"l":26.44,"n":130,"o":26.5,"t":"2026-05-20T04:00:00Z","v":5934,"vw":26.545511},{"c":26.7165,"h":26.75,"l":26.49,"n":154,"o":26.61,"t":"2026-05-21T04:00:00Z","v":4656,"vw":26.639612},{"c":26.8058,"h":26.9,"l":26.77,"n":150,"o":26.88,"t":"2026-05-22T04:00:00Z","v":5844,"vw":26.818378},{"c":26.9106,"h":26.99,"l":26.9106,"n":194,"o":26.94,"t":"2026-05-26T04:00:00Z","v":3563,"vw":26.976949},{"c":26.9153,"h":26.95,"l":26.89,"n":165,"o":26.91,"t":"2026-05-27T04:00:00Z","v":3140,"vw":26.927767},{"c":27.048,"h":27.11,"l":26.86,"n":163,"o":26.86,"t":"2026-05-28T04:00:00Z","v":5380,"vw":27.021746},{"c":27.086,"h":27.19,"l":27.086,"n":170,"o":27.19,"t":"2026-05-29T04:00:00Z","v":3392,"vw":27.15087},{"c":27.1263,"h":27.13,"l":26.98,"n":193,"o":27.09,"t":"2026-06-01T04:00:00Z","v":4779,"vw":27.055183},{"c":27.1703,"h":27.18,"l":27.1,"n":202,"o":27.16,"t":"2026-06-02T04:00:00Z","v":5600,"vw":27.15249},{"c":27.0377,"h":27.14,"l":27.0377,"n":248,"o":27.08,"t":"2026-06-03T04:00:00Z","v":3601,"vw":27.102599},{"c":27.1321,"h":27.16,"l":26.975,"n":224,"o":27,"t":"2026-06-04T04:00:00Z","v":7335,"vw":27.112265},{"c":26.48,"h":26.92,"l":26.48,"n":266,"o":26.9,"t":"2026-06-05T04:00:00Z","v":5841,"vw":26.759844},{"c":26.4317,"h":26.63,"l":26.4317,"n":257,"o":26.5,"t":"2026-06-08T04:00:00Z","v":10400,"vw":26.542228},{"c":26.3459,"h":26.67,"l":25.85,"n":221,"o":26.51,"t":"2026-06-09T04:00:00Z","v":10188,"vw":26.034296},{"c":26.0204,"h":26.84,"l":26,"n":220,"o":26.16,"t":"2026-06-10T04:00:00Z","v":8373,"vw":26.142498},{"c":26.4231,"h":26.4444,"l":26.035,"n":182,"o":26.14,"t":"2026-06-11T04:00:00Z","v":7445,"vw":26.253176},{"c":26.5424,"h":26.57,"l":26.4,"n":168,"o":26.56,"t":"2026-06-12T04:00:00Z","v":5137,"vw":26.524568},{"c":26.9129,"h":26.95,"l":26.8,"n":171,"o":26.88,"t":"2026-06-15T04:00:00Z","v":13346,"vw":26.90763},{"c":26.8173,"h":26.99,"l":26.8173,"n":165,"o":26.98,"t":"2026-06-16T04:00:00Z","v":2946,"vw":26.926859},{"c":26.5091,"h":26.83,"l":26.5091,"n":137,"o":26.73,"t":"2026-06-17T04:00:00Z","v":3533,"vw":26.767752},{"c":26.85,"h":27.78,"l":26.66,"n":322,"o":26.66,"t":"2026-06-18T04:00:00Z","v":21150,"vw":26.847295},{"c":26.6515,"h":26.87,"l":26.6103,"n":238,"o":26.81,"t":"2026-06-22T04:00:00Z","v":6408,"vw":26.756037},{"c":26.315,"h":26.46,"l":26.29,"n":170,"o":26.45,"t":"2026-06-23T04:00:00Z","v":2875,"vw":26.367144},{"c":26.2428,"h":26.42,"l":26.24,"n":150,"o":26.35,"t":"2026-06-24T04:00:00Z","v":4214,"vw":26.33852},{"c":26.21,"h":26.39,"l":26.12,"n":148,"o":26.12,"t":"2026-06-25T04:00:00Z","v":2215,"vw":26.189045},{"c":26.22,"h":26.37,"l":26.11,"n":188,"o":26.11,"t":"2026-06-26T04:00:00Z","v":7835,"vw":26.286776},{"c":26.4459,"h":26.5,"l":26.29,"n":187,"o":26.38,"t":"2026-06-29T04:00:00Z","v":6863,"vw":26.406887},{"c":26.6656,"h":26.67,"l":26.49,"n":147,"o":26.49,"t":"2026-06-30T04:00:00Z","v":1695,"vw":26.545857},{"c":26.5917,"h":26.815,"l":26.39,"n":210,"o":26.56,"t":"2026-07-01T04:00:00Z","v":11396,"vw":26.600845},{"c":26.5856,"h":26.702,"l":26.43,"n":237,"o":26.68,"t":"2026-07-02T04:00:00Z","v":10220,"vw":26.592482},{"c":26.7411,"h":26.8,"l":26.66,"n":202,"o":26.71,"t":"2026-07-06T04:00:00Z","v":15938,"vw":26.718983},{"c":26.6432,"h":26.71,"l":26.56,"n":194,"o":26.6665,"t":"2026-07-07T04:00:00Z","v":10642,"vw":26.625089},{"c":26.5629,"h":26.59,"l":26.32,"n":184,"o":26.57,"t":"2026-07-08T04:00:00Z","v":4305,"vw":26.436273},{"c":26.74,"h":26.81,"l":26.61,"n":148,"o":26.68,"t":"2026-07-09T04:00:00Z","v":2309,"vw":26.691988},{"c":26.8501,"h":26.9,"l":26.72,"n":236,"o":26.84,"t":"2026-07-10T04:00:00Z","v":8926,"vw":26.760011},{"c":26.6344,"h":26.82,"l":26.6,"n":277,"o":26.78,"t":"2026-07-13T04:00:00Z","v":9774,"vw":26.719557},{"c":26.7274,"h":26.78,"l":26.6099,"n":193,"o":26.75,"t":"2026-07-14T04:00:00Z","v":3725,"vw":26.680282},{"c":26.7874,"h":26.85,"l":26.72,"n":176,"o":26.8408,"t":"2026-07-15T04:00:00Z","v":4222,"vw":26.810723},{"c":26.6947,"h":26.82,"l":26.65,"n":210,"o":26.7699,"t":"2026-07-16T04:00:00Z","v":7940,"vw":26.726994},{"c":26.4444,"h":26.555,"l":26.39,"n":227,"o":26.45,"t":"2026-07-17T04:00:00Z","v":7509,"vw":26.458129},{"c":26.356,"h":26.57,"l":26.356,"n":186,"o":26.57,"t":"2026-07-20T04:00:00Z","v":4165,"vw":26.397481},{"c":26.5475,"h":26.59,"l":26.45,"n":150,"o":26.55,"t":"2026-07-21T04:00:00Z","v":3283,"vw":26.510218},{"c":26.5326,"h":26.62,"l":26.48,"n":201,"o":26.495,"t":"2026-07-22T04:00:00Z","v":6069,"vw":26.568735},{"c":26.2049,"h":26.345,"l":26.1296,"n":289,"o":26.3,"t":"2026-07-23T04:00:00Z","v":7252,"vw":26.211979},{"c":26.2162,"h":26.37,"l":26.12,"n":162,"o":26.18,"t":"2026-07-24T04:00:00Z","v":4450,"vw":26.214275},{"c":26.1502,"h":26.45,"l":26.125,"n":219,"o":26.45,"t":"2026-07-27T04:00:00Z","v":5047,"vw":26.29555},{"c":26.2906,"h":26.35,"l":26.21,"n":129,"o":26.3,"t":"2026-07-28T04:00:00Z","v":3236,"vw":26.271026},{"c":25.9497,"h":26.16,"l":25.9497,"n":226,"o":26.1,"t":"2026-07-29T04:00:00Z","v":4089,"vw":26.038226},{"c":26.3129,"h":26.38,"l":26.1501,"n":164,"o":26.23,"t":"2026-07-30T04:00:00Z","v":3703,"vw":26.199107},{"c":26.31,"h":26.445,"l":26.31,"n":238,"o":26.35,"t":"2026-07-31T04:00:00Z","v":14804,"vw":26.382827},{"c":26.6941,"h":26.8,"l":26.55,"n":194,"o":26.55,"t":"2026-08-03T04:00:00Z","v":3961,"vw":26.644816},{"c":27.1281,"h":27.14,"l":26.81,"n":152,"o":26.81,"t":"2026-08-04T04:00:00Z","v":4458,"vw":27.016174},{"c":27.12,"h":27.29,"l":27.01,"n":207,"o":27.29,"t":"2026-08-05T04:00:00Z","v":13216,"vw":27.085318},{"c":27.0666,"h":27.1257,"l":27.05,"n":184,"o":27.1257,"t":"2026-08-06T04:00:00Z","v":5027,"vw":27.070266},{"c":27.1851,"h":27.23,"l":27.13,"n":165,"o":27.13,"t":"2026-08-07T04:00:00Z","v":3499,"vw":27.178935},{"c":27.07,"h":27.21,"l":27.04,"n":201,"o":27.04,"t":"2026-08-10T04:00:00Z","v":7344,"vw":27.125505},{"c":27.0529,"h":27.1401,"l":27.04,"n":176,"o":27.07,"t":"2026-08-11T04:00:00Z","v":4705,"vw":27.106302},{"c":27.1609,"h":27.26,"l":27.08,"n":114,"o":27.26,"t":"2026-08-12T04:00:00Z","v":3006,"vw":27.146234},{"c":27.3006,"h":27.35,"l":27.13,"n":167,"o":27.13,"t":"2026-08-13T04:00:00Z","v":4703,"vw":27.268086},{"c":27.2612,"h":27.31,"l":27.21,"n":199,"o":27.31,"t":"2026-08-14T04:00:00Z","v":3366,"vw":27.256434},{"c":27.15,"h":27.28,"l":27.1465,"n":252,"o":27.28,"t":"2026-08-17T04:00:00Z","v":12782,"vw":27.226393},{"c":26.98,"h":27.04,"l":26.9283,"n":161,"o":27.04,"t":"2026-08-18T04:00:00Z","v":3285,"vw":26.979487},{"c":27.0043,"h":27.1,"l":26.94,"n":129,"o":27.1,"t":"2026-08-19T04:00:00Z","v":2442,"vw":26.989894},{"c":26.82,"h":26.9001,"l":26.82,"n":208,"o":26.9,"t":"2026-08-20T04:00:00Z","v":3877,"vw":26.869651},{"c":26.8943,"h":26.91,"l":26.8001,"n":150,"o":26.9,"t":"2026-08-21T04:00:00Z","v":2643,"vw":26.827237},{"c":26.8142,"h":26.8422,"l":26.68,"n":186,"o":26.79,"t":"2026-08-24T04:00:00Z","v":5138,"vw":26.73307},{"c":26.8482,"h":26.8962,"l":26.76,"n":121,"o":26.85,"t":"2026-08-25T04:00:00Z","v":3238,"vw":26.827896},{"c":26.8958,"h":26.8999,"l":26.77,"n":136,"o":26.86,"t":"2026-08-26T04:00:00Z","v":3087,"vw":26.858588},{"c":26.97,"h":27,"l":26.87,"n":125,"o":26.96,"t":"2026-08-27T04:00:00Z","v":2999,"vw":26.932209},{"c":26.9676,"h":27.12,"l":26.91,"n":173,"o":27.1,"t":"2026-08-28T04:00:00Z","v":7157,"vw":27.036574},{"c":26.8613,"h":26.9,"l":26.76,"n":174,"o":26.9,"t":"2026-08-31T04:00:00Z","v":2291,"vw":26.802193},{"c":26.6578,"h":26.83,"l":26.61,"n":138,"o":26.68,"t":"2026-09-01T04:00:00Z","v":2247,"vw":26.67424},{"c":26.7832,"h":26.87,"l":26.641,"n":127,"o":26.69,"t":"2026-09-02T04:00:00Z","v":3193,"vw":26.729135},{"c":27.053,"h":27.12,"l":27.02,"n":134,"o":27.02,"t":"2026-09-03T04:00:00Z","v":2575,"vw":27.060895},{"c":27.0396,"h":27.0688,"l":27.0183,"n":216,"o":27.0688,"t":"2026-09-04T04:00:00Z","v":24012,"vw":27.028864},{"c":26.8147,"h":26.98,"l":26.7805,"n":178,"o":26.98,"t":"2026-09-08T04:00:00Z","v":4944,"vw":26.910274},{"c":26.7098,"h":26.8181,"l":26.65,"n":110,"o":26.74,"t":"2026-09-09T04:00:00Z","v":6847,"vw":26.751011},{"c":26.5767,"h":26.605,"l":26.535,"n":151,"o":26.56,"t":"2026-09-10T04:00:00Z","v":3698,"vw":26.574654},{"c":26.7476,"h":26.825,"l":26.7476,"n":122,"o":26.825,"t":"2026-09-11T04:00:00Z","v":1490,"vw":26.779784},{"c":26.6245,"h":26.68,"l":26.49,"n":174,"o":26.5,"t":"2026-09-14T04:00:00Z","v":11840,"vw":26.578134},{"c":26.4862,"h":26.57,"l":26.465,"n":162,"o":26.57,"t":"2026-09-15T04:00:00Z","v":4123,"vw":26.519772},{"c":26.3896,"h":26.65,"l":26.3896,"n":183,"o":26.65,"t":"2026-09-16T04:00:00Z","v":6707,"vw":26.586863},{"c":26.7165,"h":27.0299,"l":26.63,"n":181,"o":26.66,"t":"2026-09-17T04:00:00Z","v":23799,"vw":26.809049},{"c":26.8,"h":26.82,"l":26.63,"n":238,"o":26.82,"t":"2026-09-18T04:00:00Z","v":11855,"vw":26.731219},{"c":27.0261,"h":27.0899,"l":26.78,"n":224,"o":26.78,"t":"2026-09-21T04:00:00Z","v":26152,"vw":26.913301},{"c":27.0352,"h":27.1,"l":27.015,"n":132,"o":27.045,"t":"2026-09-22T04:00:00Z","v":2821,"vw":27.082095},{"c":26.95,"h":26.95,"l":26.91,"n":144,"o":26.95,"t":"2026-09-23T04:00:00Z","v":1714,"vw":26.934158},{"c":26.8876,"h":26.91,"l":26.711,"n":189,"o":26.805,"t":"2026-09-24T04:00:00Z","v":9086,"vw":26.871071},{"c":27.0553,"h":27.0599,"l":26.89,"n":159,"o":27.01,"t":"2026-09-25T04:00:00Z","v":15072,"vw":27.00583},{"c":26.7,"h":26.88,"l":26.7,"n":243,"o":26.8,"t":"2026-09-28T04:00:00Z","v":11015,"vw":26.809013},{"c":26.64,"h":26.78,"l":26.64,"n":110,"o":26.72,"t":"2026-09-29T04:00:00Z","v":2175,"vw":26.727501},{"c":26.7098,"h":26.875,"l":26.7098,"n":161,"o":26.875,"t":"2026-09-30T04:00:00Z","v":2434,"vw":26.850272},{"c":26.6728,"h":26.72,"l":26.57,"n":178,"o":26.66,"t":"2026-10-01T04:00:00Z","v":4878,"vw":26.611333},{"c":26.9327,"h":27.005,"l":26.86,"n":222,"o":27.005,"t":"2026-10-02T04:00:00Z","v":9052,"vw":26.902727},{"c":27.0075,"h":27.0994,"l":26.76,"n":208,"o":26.76,"t":"2026-10-05T04:00:00Z","v":29041,"vw":26.922017},{"c":27.1687,"h":27.29,"l":27.122,"n":132,"o":27.19,"t":"2026-10-06T04:00:00Z","v":4102,"vw":27.179168},{"c":27.1259,"h":27.13,"l":26.98,"n":183,"o":26.98,"t":"2026-10-07T04:00:00Z","v":2901,"vw":27.075215},{"c":27.0133,"h":27.11,"l":26.9001,"n":166,"o":27.03,"t":"2026-10-08T04:00:00Z","v":5925,"vw":27.037685},{"c":27.175,"h":27.22,"l":27.08,"n":130,"o":27.085,"t":"2026-10-09T04:00:00Z","v":3939,"vw":27.171219},{"c":27.0907,"h":27.31,"l":27.082,"n":195,"o":27.31,"t":"2026-10-12T04:00:00Z","v":4069,"vw":27.112583},{"c":27.04,"h":27.0901,"l":27,"n":139,"o":27.09,"t":"2026-10-13T04:00:00Z","v":3946,"vw":27.062813},{"c":26.75,"h":27.04,"l":26.68,"n":206,"o":27.04,"t":"2026-10-14T04:00:00Z","v":6858,"vw":26.867286},{"c":26.78,"h":26.8,"l":26.6,"n":220,"o":26.6668,"t":"2026-10-15T04:00:00Z","v":6960,"vw":26.73096},{"c":26.43,"h":26.78,"l":26.43,"n":302,"o":26.73,"t":"2026-10-16T04:00:00Z","v":9802,"vw":26.649275},{"c":26.5789,"h":26.72,"l":26.53,"n":231,"o":26.59,"t":"2026-10-19T04:00:00Z","v":8326,"vw":26.629377},{"c":26.6529,"h":26.74,"l":26.49,"n":126,"o":26.49,"t":"2026-10-20T04:00:00Z","v":1578,"vw":26.650585},{"c":26.8031,"h":26.86,"l":26.69,"n":135,"o":26.69,"t":"2026-10-21T04:00:00Z","v":3540,"vw":26.766494},{"c":26.4468,"h":26.695,"l":26.4001,"n":222,"o":26.695,"t":"2026-10-22T04:00:00Z","v":6486,"vw":26.565952}],"volatilityBars":[{"c":27.045,"h":27.045,"l":27.045,"n":3,"o":27.045,"t":"2026-09-22T14:00:00Z","v":335,"vw":27.045},{"c":27.015,"h":27.015,"l":27.015,"n":5,"o":27.015,"t":"2026-09-22T14:30:00Z","v":195,"vw":27.015},{"c":27.1,"h":27.1,"l":27.1,"n":4,"o":27.1,"t":"2026-09-22T14:45:00Z","v":370,"vw":27.1},{"c":27.0999,"h":27.1,"l":27.09,"n":4,"o":27.09,"t":"2026-09-22T17:45:00Z","v":1160,"vw":27.098234},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-23T14:45:00Z","v":200,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-09-23T17:00:00Z","v":105,"vw":26.91},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-09-23T17:30:00Z","v":174,"vw":26.92},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-09-23T20:00:00Z","v":110,"vw":26.95},{"c":26.805,"h":26.805,"l":26.805,"n":2,"o":26.805,"t":"2026-09-24T13:45:00Z","v":371,"vw":26.805},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-09-24T14:15:00Z","v":200,"vw":26.86},{"c":26.89,"h":26.91,"l":26.89,"n":27,"o":26.89,"t":"2026-09-24T14:30:00Z","v":5625,"vw":26.904151},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-09-24T14:45:00Z","v":186,"vw":26.86},{"c":26.711,"h":26.76,"l":26.711,"n":16,"o":26.76,"t":"2026-09-24T15:15:00Z","v":1372,"vw":26.752955},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-09-24T18:30:00Z","v":200,"vw":26.83},{"c":26.904,"h":26.904,"l":26.904,"n":1,"o":26.904,"t":"2026-09-24T19:00:00Z","v":150,"vw":26.904},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-09-25T13:30:00Z","v":188,"vw":27.01},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-09-25T14:45:00Z","v":505,"vw":26.97},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-25T15:00:00Z","v":120,"vw":26.89},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-09-25T15:45:00Z","v":557,"vw":26.98},{"c":26.9501,"h":26.96,"l":26.9501,"n":2,"o":26.96,"t":"2026-09-25T16:15:00Z","v":875,"vw":26.951231},{"c":26.9439,"h":26.9439,"l":26.9439,"n":1,"o":26.9439,"t":"2026-09-25T18:45:00Z","v":100,"vw":26.9439},{"c":27.0299,"h":27.03,"l":26.99,"n":6,"o":26.99,"t":"2026-09-25T19:00:00Z","v":792,"vw":27.019039},{"c":26.9247,"h":27.02,"l":26.9247,"n":13,"o":27.02,"t":"2026-09-25T19:15:00Z","v":10311,"vw":27.012716},{"c":27.0599,"h":27.0599,"l":27.005,"n":2,"o":27.005,"t":"2026-09-25T19:45:00Z","v":648,"vw":27.028976},{"c":26.7701,"h":26.8,"l":26.77,"n":13,"o":26.8,"t":"2026-09-28T13:30:00Z","v":978,"vw":26.790984},{"c":26.79,"h":26.88,"l":26.79,"n":9,"o":26.8699,"t":"2026-09-28T14:30:00Z","v":888,"vw":26.854289},{"c":26.7899,"h":26.8,"l":26.7899,"n":6,"o":26.8,"t":"2026-09-28T14:45:00Z","v":904,"vw":26.795311},{"c":26.7001,"h":26.7001,"l":26.7001,"n":3,"o":26.7001,"t":"2026-09-28T15:00:00Z","v":103,"vw":26.7001},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-09-28T15:15:00Z","v":100,"vw":26.8},{"c":26.72,"h":26.755,"l":26.72,"n":2,"o":26.755,"t":"2026-09-28T15:45:00Z","v":900,"vw":26.739444},{"c":26.81,"h":26.81,"l":26.72,"n":7,"o":26.72,"t":"2026-09-28T16:00:00Z","v":1194,"vw":26.798655},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T18:15:00Z","v":298,"vw":26.85},{"c":26.83,"h":26.83,"l":26.83,"n":7,"o":26.83,"t":"2026-09-28T19:15:00Z","v":3100,"vw":26.83},{"c":26.839,"h":26.839,"l":26.839,"n":3,"o":26.839,"t":"2026-09-28T19:30:00Z","v":746,"vw":26.839},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-09-28T20:00:00Z","v":229,"vw":26.7},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-09-29T13:30:00Z","v":211,"vw":26.72},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-09-29T14:00:00Z","v":193,"vw":26.78},{"c":26.72,"h":26.72,"l":26.72,"n":3,"o":26.72,"t":"2026-09-29T14:15:00Z","v":188,"vw":26.72},{"c":26.7341,"h":26.7341,"l":26.7341,"n":3,"o":26.7341,"t":"2026-09-29T14:45:00Z","v":155,"vw":26.7341},{"c":26.7404,"h":26.7404,"l":26.7404,"n":1,"o":26.7404,"t":"2026-09-29T16:00:00Z","v":100,"vw":26.7404},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-09-29T17:00:00Z","v":100,"vw":26.72},{"c":26.7416,"h":26.7416,"l":26.7416,"n":9,"o":26.7416,"t":"2026-09-29T17:30:00Z","v":350,"vw":26.7416},{"c":26.735,"h":26.735,"l":26.735,"n":1,"o":26.735,"t":"2026-09-29T18:45:00Z","v":178,"vw":26.735},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-09-29T20:00:00Z","v":141,"vw":26.64},{"c":26.875,"h":26.875,"l":26.83,"n":5,"o":26.875,"t":"2026-09-30T16:00:00Z","v":722,"vw":26.868159},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-09-30T16:15:00Z","v":149,"vw":26.87},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-09-30T17:00:00Z","v":200,"vw":26.86},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-09-30T17:45:00Z","v":373,"vw":26.87},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-09-30T19:30:00Z","v":250,"vw":26.75},{"c":26.66,"h":26.66,"l":26.66,"n":3,"o":26.66,"t":"2026-10-01T13:45:00Z","v":668,"vw":26.66},{"c":26.5838,"h":26.66,"l":26.5838,"n":10,"o":26.66,"t":"2026-10-01T14:00:00Z","v":550,"vw":26.621356},{"c":26.575,"h":26.575,"l":26.575,"n":1,"o":26.575,"t":"2026-10-01T14:30:00Z","v":100,"vw":26.575},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-01T15:15:00Z","v":121,"vw":26.6},{"c":26.58,"h":26.5805,"l":26.58,"n":7,"o":26.5805,"t":"2026-10-01T16:00:00Z","v":403,"vw":26.58025},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-01T16:45:00Z","v":200,"vw":26.6},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-01T17:00:00Z","v":1139,"vw":26.57},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-01T17:15:00Z","v":115,"vw":26.62},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-01T17:30:00Z","v":100,"vw":26.72},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-01T18:00:00Z","v":374,"vw":26.67},{"c":26.957,"h":27.005,"l":26.957,"n":5,"o":27.005,"t":"2026-10-02T14:45:00Z","v":298,"vw":26.973783},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-10-02T15:00:00Z","v":200,"vw":26.95},{"c":26.91,"h":26.91,"l":26.881,"n":4,"o":26.881,"t":"2026-10-02T15:15:00Z","v":1600,"vw":26.88282},{"c":26.97,"h":26.97,"l":26.88,"n":4,"o":26.88,"t":"2026-10-02T16:00:00Z","v":300,"vw":26.925},{"c":26.925,"h":26.925,"l":26.925,"n":2,"o":26.925,"t":"2026-10-02T16:30:00Z","v":501,"vw":26.925},{"c":26.925,"h":26.925,"l":26.925,"n":1,"o":26.925,"t":"2026-10-02T17:00:00Z","v":365,"vw":26.925},{"c":26.8806,"h":26.8806,"l":26.86,"n":19,"o":26.88,"t":"2026-10-02T17:15:00Z","v":3126,"vw":26.873179},{"c":26.9049,"h":26.9049,"l":26.9049,"n":1,"o":26.9049,"t":"2026-10-02T17:30:00Z","v":131,"vw":26.9049},{"c":26.9566,"h":26.9566,"l":26.92,"n":2,"o":26.92,"t":"2026-10-02T19:15:00Z","v":250,"vw":26.94196},{"c":26.9636,"h":26.9636,"l":26.935,"n":3,"o":26.935,"t":"2026-10-02T19:45:00Z","v":1028,"vw":26.960815},{"c":26.76,"h":26.76,"l":26.76,"n":8,"o":26.76,"t":"2026-10-05T13:30:00Z","v":447,"vw":26.76},{"c":27,"h":27,"l":26.86,"n":7,"o":26.9799,"t":"2026-10-05T13:45:00Z","v":4611,"vw":26.9602},{"c":26.8623,"h":27.08,"l":26.86,"n":46,"o":26.965,"t":"2026-10-05T14:15:00Z","v":17878,"vw":26.895997},{"c":27.06,"h":27.06,"l":27.06,"n":3,"o":27.06,"t":"2026-10-05T14:45:00Z","v":203,"vw":27.06},{"c":26.9124,"h":26.92,"l":26.911,"n":7,"o":26.92,"t":"2026-10-05T16:45:00Z","v":949,"vw":26.915563},{"c":27.015,"h":27.015,"l":26.93,"n":3,"o":26.93,"t":"2026-10-05T17:45:00Z","v":2218,"vw":26.979587},{"c":27.06,"h":27.06,"l":27.05,"n":4,"o":27.05,"t":"2026-10-05T18:45:00Z","v":740,"vw":27.058571},{"c":27.03,"h":27.03,"l":26.972,"n":2,"o":26.972,"t":"2026-10-05T19:15:00Z","v":930,"vw":26.983849},{"c":27.0994,"h":27.0994,"l":27.0994,"n":4,"o":27.0994,"t":"2026-10-05T19:30:00Z","v":422,"vw":27.0994},{"c":27.19,"h":27.19,"l":27.19,"n":9,"o":27.19,"t":"2026-10-06T13:30:00Z","v":1001,"vw":27.19},{"c":27.13,"h":27.1511,"l":27.13,"n":8,"o":27.151,"t":"2026-10-06T14:00:00Z","v":1258,"vw":27.141782},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-06T14:30:00Z","v":101,"vw":27.22},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-06T15:15:00Z","v":174,"vw":27.29},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-10-06T16:15:00Z","v":335,"vw":27.21},{"c":27.24,"h":27.24,"l":27.23,"n":2,"o":27.23,"t":"2026-10-06T18:45:00Z","v":200,"vw":27.235},{"c":27.1453,"h":27.1453,"l":27.1453,"n":1,"o":27.1453,"t":"2026-10-06T19:15:00Z","v":101,"vw":27.1453},{"c":27.122,"h":27.122,"l":27.122,"n":2,"o":27.122,"t":"2026-10-06T19:30:00Z","v":200,"vw":27.122},{"c":27.04,"h":27.04,"l":26.98,"n":6,"o":26.98,"t":"2026-10-07T14:30:00Z","v":272,"vw":27.015373},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-07T14:45:00Z","v":250,"vw":27.02},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-07T15:30:00Z","v":100,"vw":27.13},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-07T15:45:00Z","v":100,"vw":27.11},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-07T16:00:00Z","v":100,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-07T17:00:00Z","v":166,"vw":27.09},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-07T17:15:00Z","v":300,"vw":27.08},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-07T17:30:00Z","v":234,"vw":27.08},{"c":27.06,"h":27.06,"l":27.06,"n":4,"o":27.06,"t":"2026-10-07T18:15:00Z","v":130,"vw":27.06},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-07T18:45:00Z","v":101,"vw":27.12},{"c":27.115,"h":27.115,"l":27.115,"n":1,"o":27.115,"t":"2026-10-07T19:30:00Z","v":300,"vw":27.115},{"c":27.11,"h":27.11,"l":27.03,"n":6,"o":27.03,"t":"2026-10-08T14:30:00Z","v":227,"vw":27.07},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-10-08T14:45:00Z","v":2341,"vw":27.08},{"c":27.0549,"h":27.0549,"l":27,"n":8,"o":27,"t":"2026-10-08T15:00:00Z","v":1116,"vw":27.02745},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-08T15:45:00Z","v":177,"vw":26.98},{"c":26.94,"h":26.94,"l":26.94,"n":6,"o":26.94,"t":"2026-10-08T16:45:00Z","v":293,"vw":26.94},{"c":26.91,"h":26.975,"l":26.91,"n":2,"o":26.975,"t":"2026-10-08T17:00:00Z","v":225,"vw":26.946111},{"c":26.9001,"h":26.9001,"l":26.9001,"n":1,"o":26.9001,"t":"2026-10-08T17:30:00Z","v":100,"vw":26.9001},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-08T18:30:00Z","v":149,"vw":26.93},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-08T19:00:00Z","v":149,"vw":26.98},{"c":27.085,"h":27.085,"l":27.085,"n":1,"o":27.085,"t":"2026-10-09T14:00:00Z","v":100,"vw":27.085},{"c":27.08,"h":27.085,"l":27.08,"n":2,"o":27.085,"t":"2026-10-09T14:30:00Z","v":200,"vw":27.0825},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-09T15:00:00Z","v":100,"vw":27.09},{"c":27.1284,"h":27.1284,"l":27.1284,"n":1,"o":27.1284,"t":"2026-10-09T15:45:00Z","v":100,"vw":27.1284},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-10-09T16:00:00Z","v":176,"vw":27.13},{"c":27.1899,"h":27.1899,"l":27.1899,"n":1,"o":27.1899,"t":"2026-10-09T16:15:00Z","v":260,"vw":27.1899},{"c":27.22,"h":27.22,"l":27.2,"n":2,"o":27.2,"t":"2026-10-09T16:45:00Z","v":247,"vw":27.208097},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-09T18:00:00Z","v":900,"vw":27.19},{"c":27.18,"h":27.18,"l":27.18,"n":6,"o":27.18,"t":"2026-10-09T18:30:00Z","v":554,"vw":27.18},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-09T18:45:00Z","v":183,"vw":27.205},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-09T19:30:00Z","v":495,"vw":27.18},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-12T12:45:00Z","v":100,"vw":27.49},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-12T13:30:00Z","v":174,"vw":27.31},{"c":27.145,"h":27.145,"l":27.082,"n":2,"o":27.082,"t":"2026-10-12T14:00:00Z","v":300,"vw":27.124},{"c":27.095,"h":27.1001,"l":27.095,"n":18,"o":27.1,"t":"2026-10-12T14:15:00Z","v":1088,"vw":27.096101},{"c":27.0901,"h":27.0901,"l":27.09,"n":5,"o":27.09,"t":"2026-10-12T14:45:00Z","v":411,"vw":27.090075},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-12T15:30:00Z","v":296,"vw":27.1},{"c":27.09,"h":27.09,"l":27.085,"n":8,"o":27.085,"t":"2026-10-12T17:30:00Z","v":213,"vw":27.0875},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-12T18:00:00Z","v":100,"vw":27.09},{"c":27.0852,"h":27.0852,"l":27.0852,"n":2,"o":27.0852,"t":"2026-10-12T18:15:00Z","v":101,"vw":27.0852},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-12T21:00:00Z","v":100,"vw":27.63},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-13T11:45:00Z","v":491,"vw":27},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-13T15:00:00Z","v":200,"vw":27.09},{"c":27.0901,"h":27.0901,"l":27.09,"n":8,"o":27.09,"t":"2026-10-13T16:00:00Z","v":1389,"vw":27.090015},{"c":27.0001,"h":27.0001,"l":27,"n":9,"o":27,"t":"2026-10-13T17:45:00Z","v":542,"vw":27.000062},{"c":27.04,"h":27.075,"l":27.04,"n":3,"o":27.075,"t":"2026-10-13T19:45:00Z","v":550,"vw":27.047056},{"c":27.04,"h":27.04,"l":27.04,"n":11,"o":27.04,"t":"2026-10-14T13:30:00Z","v":445,"vw":27.04},{"c":26.995,"h":26.995,"l":26.995,"n":3,"o":26.995,"t":"2026-10-14T13:45:00Z","v":335,"vw":26.995},{"c":27,"h":27,"l":26.98,"n":8,"o":26.98,"t":"2026-10-14T14:00:00Z","v":523,"vw":26.985714},{"c":26.98,"h":26.98,"l":26.97,"n":3,"o":26.97,"t":"2026-10-14T14:15:00Z","v":1250,"vw":26.976432},{"c":26.8701,"h":26.8701,"l":26.8701,"n":6,"o":26.8701,"t":"2026-10-14T15:00:00Z","v":256,"vw":26.8701},{"c":26.82,"h":26.82,"l":26.82,"n":2,"o":26.82,"t":"2026-10-14T16:30:00Z","v":554,"vw":26.82},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-14T17:15:00Z","v":359,"vw":26.81},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-14T18:00:00Z","v":101,"vw":26.69},{"c":26.68,"h":26.7,"l":26.68,"n":12,"o":26.7,"t":"2026-10-14T18:30:00Z","v":1310,"vw":26.688606},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-14T19:45:00Z","v":120,"vw":26.75},{"c":26.6668,"h":26.6668,"l":26.6668,"n":12,"o":26.6668,"t":"2026-10-15T13:45:00Z","v":213,"vw":26.6668},{"c":26.7042,"h":26.7042,"l":26.64,"n":2,"o":26.64,"t":"2026-10-15T14:15:00Z","v":205,"vw":26.671317},{"c":26.6,"h":26.61,"l":26.6,"n":6,"o":26.61,"t":"2026-10-15T14:30:00Z","v":222,"vw":26.605},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-15T15:15:00Z","v":151,"vw":26.75},{"c":26.72,"h":26.7498,"l":26.72,"n":4,"o":26.725,"t":"2026-10-15T15:30:00Z","v":1001,"vw":26.72646},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-15T15:45:00Z","v":160,"vw":26.72},{"c":26.7399,"h":26.74,"l":26.715,"n":6,"o":26.715,"t":"2026-10-15T16:15:00Z","v":1086,"vw":26.73588},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-15T17:00:00Z","v":125,"vw":26.74},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-15T17:30:00Z","v":224,"vw":26.75},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-15T19:45:00Z","v":358,"vw":26.8},{"c":26.27,"h":26.78,"l":26.27,"n":3,"o":26.78,"t":"2026-10-15T20:00:00Z","v":1322,"vw":26.393929},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-10-16T13:30:00Z","v":1017,"vw":26.73},{"c":26.77,"h":26.77,"l":26.711,"n":6,"o":26.7112,"t":"2026-10-16T13:45:00Z","v":2156,"vw":26.73751},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-16T14:30:00Z","v":117,"vw":26.78},{"c":26.7513,"h":26.7513,"l":26.75,"n":7,"o":26.75,"t":"2026-10-16T15:00:00Z","v":329,"vw":26.750788},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-16T15:45:00Z","v":289,"vw":26.72},{"c":26.6198,"h":26.6401,"l":26.58,"n":27,"o":26.6,"t":"2026-10-16T16:00:00Z","v":1916,"vw":26.616506},{"c":26.62,"h":26.63,"l":26.62,"n":5,"o":26.63,"t":"2026-10-16T16:15:00Z","v":266,"vw":26.625},{"c":26.61,"h":26.61,"l":26.61,"n":5,"o":26.61,"t":"2026-10-16T16:30:00Z","v":398,"vw":26.61},{"c":26.4655,"h":26.515,"l":26.46,"n":3,"o":26.515,"t":"2026-10-16T17:00:00Z","v":600,"vw":26.470963},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-16T18:00:00Z","v":100,"vw":26.48},{"c":26.4716,"h":26.4716,"l":26.4716,"n":2,"o":26.4716,"t":"2026-10-16T18:15:00Z","v":103,"vw":26.4716},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-16T19:00:00Z","v":187,"vw":26.45},{"c":26.43,"h":26.43,"l":26.43,"n":7,"o":26.43,"t":"2026-10-16T19:45:00Z","v":418,"vw":26.43},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-16T20:15:00Z","v":100,"vw":26.97},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-19T13:30:00Z","v":119,"vw":26.59},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-19T13:45:00Z","v":101,"vw":26.59},{"c":26.6504,"h":26.72,"l":26.6001,"n":14,"o":26.66,"t":"2026-10-19T14:15:00Z","v":1285,"vw":26.664639},{"c":26.63,"h":26.65,"l":26.6196,"n":5,"o":26.65,"t":"2026-10-19T14:30:00Z","v":438,"vw":26.634683},{"c":26.6402,"h":26.6512,"l":26.6402,"n":16,"o":26.65,"t":"2026-10-19T15:15:00Z","v":2314,"vw":26.649937},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-19T16:00:00Z","v":109,"vw":26.59},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-19T16:45:00Z","v":283,"vw":26.63},{"c":26.66,"h":26.66,"l":26.66,"n":10,"o":26.66,"t":"2026-10-19T17:00:00Z","v":517,"vw":26.66},{"c":26.54,"h":26.5899,"l":26.53,"n":6,"o":26.53,"t":"2026-10-19T17:30:00Z","v":711,"vw":26.540758},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-19T18:15:00Z","v":365,"vw":26.595},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-19T18:45:00Z","v":101,"vw":26.6},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-19T19:00:00Z","v":100,"vw":26.59},{"c":26.6,"h":26.6,"l":26.59,"n":4,"o":26.59,"t":"2026-10-19T19:30:00Z","v":213,"vw":26.594902},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-19T19:45:00Z","v":200,"vw":26.62},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-20T13:30:00Z","v":100,"vw":26.49},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-20T14:30:00Z","v":105,"vw":26.74},{"c":26.67,"h":26.68,"l":26.67,"n":3,"o":26.68,"t":"2026-10-20T15:00:00Z","v":300,"vw":26.676667},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-20T16:15:00Z","v":177,"vw":26.61},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-20T18:30:00Z","v":109,"vw":26.71},{"c":26.69,"h":26.69,"l":26.69,"n":4,"o":26.69,"t":"2026-10-21T13:30:00Z","v":400,"vw":26.69},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-21T14:30:00Z","v":346,"vw":26.74},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-21T14:45:00Z","v":200,"vw":26.73},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-21T15:30:00Z","v":152,"vw":26.76},{"c":26.765,"h":26.765,"l":26.765,"n":1,"o":26.765,"t":"2026-10-21T16:15:00Z","v":112,"vw":26.765},{"c":26.795,"h":26.84,"l":26.795,"n":2,"o":26.84,"t":"2026-10-21T16:45:00Z","v":401,"vw":26.806222},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-21T17:30:00Z","v":317,"vw":26.8},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-21T18:00:00Z","v":100,"vw":26.86},{"c":26.815,"h":26.815,"l":26.815,"n":3,"o":26.815,"t":"2026-10-21T18:15:00Z","v":242,"vw":26.815},{"c":26.695,"h":26.695,"l":26.695,"n":4,"o":26.695,"t":"2026-10-22T13:30:00Z","v":976,"vw":26.695},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-22T13:45:00Z","v":269,"vw":26.69},{"c":26.6299,"h":26.6299,"l":26.5689,"n":3,"o":26.5689,"t":"2026-10-22T14:00:00Z","v":1259,"vw":26.61739},{"c":26.4995,"h":26.4995,"l":26.4995,"n":2,"o":26.4995,"t":"2026-10-22T14:30:00Z","v":1000,"vw":26.4995},{"c":26.475,"h":26.475,"l":26.475,"n":1,"o":26.475,"t":"2026-10-22T15:15:00Z","v":272,"vw":26.475},{"c":26.5,"h":26.5,"l":26.5,"n":6,"o":26.5,"t":"2026-10-22T16:15:00Z","v":601,"vw":26.5},{"c":26.4001,"h":26.4001,"l":26.4001,"n":1,"o":26.4001,"t":"2026-10-22T17:15:00Z","v":185,"vw":26.4001},{"c":26.4201,"h":26.4201,"l":26.4201,"n":2,"o":26.4201,"t":"2026-10-22T17:30:00Z","v":424,"vw":26.4201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":33.28840751841501,"iv":0.7088410831762806,"gamma":0.044362610226431044,"theta":-0.02173636488227825,"vega":0.017320246989164335,"rho":0.002755103639761345,"breakevenPct":27.287261666496565},{"delta":0.2,"premium":0.375,"strike":30.015675299285,"iv":0.48148856859110833,"gamma":0.07829261102504934,"theta":-0.017985730024536344,"vega":0.020799659288343965,"rho":0.003736063867278993,"breakevenPct":14.91248581788723},{"delta":0.25,"premium":0.375,"strike":28.60265157741665,"iv":0.36042893525575415,"gamma":0.12117240664393802,"theta":-0.01540278742330966,"vega":0.02354208543865698,"rho":0.004699829832685143,"breakevenPct":9.569594723810257},{"delta":0.3,"premium":0.38741543712532517,"strike":27.834460838328997,"iv":0.2900496574191985,"gamma":0.16365534458846254,"theta":-0.013751792652040584,"vega":0.02562017849050275,"rho":0.005654190669020405,"breakevenPct":6.711875446006031},{"delta":0.35,"premium":0.4181395957924146,"strike":27.42480538943447,"iv":0.25497145103658864,"gamma":0.20023324229231138,"theta":-0.012969717422084219,"vega":0.02715121270217949,"rho":0.006604976443315821,"breakevenPct":5.279069623647802},{"delta":0.4,"premium":0.44886375445950405,"strike":27.015149940539946,"iv":0.2198932446539787,"gamma":0.2368111399961602,"theta":-0.012187642192127852,"vega":0.028682246913856232,"rho":0.007555762217611239,"breakevenPct":3.8462638012895694},{"delta":0.45,"premium":0.5044569301737668,"strike":26.83244021484995,"iv":0.20799754050393102,"gamma":0.2495312005334278,"theta":-0.01166746901782182,"vega":0.028320266167736703,"rho":0.008531220139366302,"breakevenPct":3.3656137794504994},{"delta":0.5,"premium":0.5610051347065701,"strike":26.6584457393644,"iv":0.19699209903197712,"gamma":0.2613350639407923,"theta":-0.011157353499204659,"vega":0.027885589189385947,"rho":0.009507625529684139,"breakevenPct":2.921528782578495},{"delta":0.55,"premium":0.6175533392393734,"strike":26.484451263878853,"iv":0.1859866575600232,"gamma":0.2731389273481568,"theta":-0.010647237980587495,"vega":0.027450912211035187,"rho":0.010484030920001976,"breakevenPct":2.4774437857064897},{"delta":0.6,"premium":0.6741015437721766,"strike":26.310456788393303,"iv":0.1749812160880693,"gamma":0.2849427907555213,"theta":-0.010137122461970334,"vega":0.027016235232684434,"rho":0.01146043631031981,"breakevenPct":2.0333587888344855},{"delta":0.65,"premium":0.7306497483049799,"strike":26.136462312907753,"iv":0.1639757746161154,"gamma":0.2967466541628858,"theta":-0.00962700694335317,"vega":0.026581558254333674,"rho":0.01243684170063765,"breakevenPct":1.5892737919624804}],"put":[{"delta":0.1,"premium":0.4,"strike":19.216693005491948,"iv":1.0076766603750127,"gamma":0.02353627477723548,"theta":-0.022382812388899453,"vega":0.01303428470678128,"rho":-0.0024548198929269004,"breakevenPct":28.850775876506987},{"delta":0.15,"premium":0.4,"strike":22.36310582479449,"iv":0.6420145181779331,"gamma":0.04940717355696524,"theta":-0.018661353860042036,"vega":0.017302703765524525,"rho":-0.0035527441753076903,"breakevenPct":16.953635884891586},{"delta":0.2,"premium":0.422664569665037,"strike":23.906582786601483,"iv":0.4789642929759649,"gamma":0.07900796949871297,"theta":-0.016535464960583557,"vega":0.020783298552991512,"rho":-0.004676191661707349,"breakevenPct":11.203176879862802},{"delta":0.25,"premium":0.44496220355193206,"strike":24.798488142077282,"iv":0.3841526714210395,"gamma":0.11280807863020573,"theta":-0.014734663951235212,"vega":0.02354481657335248,"rho":-0.005807714274550783,"breakevenPct":7.915037212345721},{"delta":0.3,"premium":0.4828278787034684,"strike":25.328278787034684,"iv":0.33203447564973737,"gamma":0.14349268856795439,"theta":-0.013523066057440839,"vega":0.025517287295149734,"rho":-0.006944978963247328,"breakevenPct":6.054982423842522},{"delta":0.35,"premium":0.5256955897407238,"strike":25.756955897407238,"iv":0.29211885635470564,"gamma":0.17311594202748457,"theta":-0.012495652353246034,"vega":0.027262218654850387,"rho":-0.008083974275092618,"breakevenPct":4.5961692618142305},{"delta":0.4,"premium":0.5780257321079537,"strike":26.093419107026513,"iv":0.262858171270396,"gamma":0.1964690675432671,"theta":-0.011522114646214126,"vega":0.028275120202125935,"rho":-0.009217484593326204,"breakevenPct":3.5218121855250613},{"delta":0.45,"premium":0.6427447710321332,"strike":26.309149236773777,"iv":0.24754769339547356,"gamma":0.21161288999675312,"theta":-0.010619115274677378,"vega":0.028329595600087243,"rho":-0.01034381356290834,"breakevenPct":2.9508127042150907},{"delta":0.5,"premium":0.7074638099563126,"strike":26.52487936652104,"iv":0.23223721552055107,"gamma":0.22675671245023915,"theta":-0.00971611590314063,"vega":0.02838407099804855,"rho":-0.011470142532490476,"breakevenPct":2.3798132229051197},{"delta":0.55,"premium":0.7721828488804922,"strike":26.740609496268306,"iv":0.2169267376456286,"gamma":0.2419005349037252,"theta":-0.008813116531603882,"vega":0.02843854639600986,"rho":-0.012596471502072614,"breakevenPct":1.8088137415951488},{"delta":0.6,"premium":0.8369018878046716,"strike":26.956339626015573,"iv":0.20161625977070613,"gamma":0.2570443573572112,"theta":-0.007910117160067134,"vega":0.02849302179397117,"rho":-0.013722800471654749,"breakevenPct":1.237814260285179},{"delta":0.65,"premium":1.039655875574181,"strike":27.229885909786887,"iv":0.20669753910540997,"gamma":0.23893461435874092,"theta":-0.0074222219786378415,"vega":0.026985869458361494,"rho":-0.014887179418342982,"breakevenPct":0.9701361442113823},{"delta":0.7,"premium":1.2774343652545024,"strike":27.51810226091455,"iv":0.21695295111685833,"gamma":0.2123872287454397,"theta":-0.007039653872860207,"vega":0.02508247519999267,"rho":-0.016061213032251415,"breakevenPct":0.7794217233841325},{"delta":0.75,"premium":1.5152128549348243,"strike":27.80631861204221,"iv":0.22720836312830672,"gamma":0.18583984313213842,"theta":-0.006657085767082571,"vega":0.023179080941623846,"rho":-0.017235246646159847,"breakevenPct":0.5887073025568824},{"delta":0.8,"premium":1.9662568306010941,"strike":28.29872495446266,"iv":0.25563806921675786,"gamma":0.14983752276867024,"theta":-0.006579234972677596,"vega":0.020794717668488154,"rho":-0.018567203951323573,"breakevenPct":0.4323089225858448},{"delta":0.85,"premium":3.137288135593219,"strike":29.487288135593218,"iv":0.3428927966101694,"gamma":0.09272754237288139,"theta":-0.00748728813559322,"vega":0.017322881355932206,"rho":-0.020442496414990657,"breakevenPct":0.3660178169003366},{"delta":0.9,"premium":7.262903225806458,"strike":33.612903225806456,"iv":0.6129322580645165,"gamma":0.038529032258064484,"theta":-0.010467741935483874,"vega":0.013032258064516127,"rho":-0.02466020748899127,"breakevenPct":0.3660178169003366}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":33.28840751841501,"iv":0.7088410831762806,"gamma":0.044362610226431044,"theta":-0.02173636488227825,"vega":0.017320246989164335,"rho":0.002755103639761345,"breakevenPct":27.287261666496565},{"delta":0.2,"premium":0.375,"strike":30.015675299285,"iv":0.48148856859110833,"gamma":0.07829261102504934,"theta":-0.017985730024536344,"vega":0.020799659288343965,"rho":0.003736063867278993,"breakevenPct":14.91248581788723},{"delta":0.25,"premium":0.375,"strike":28.60265157741665,"iv":0.36042893525575415,"gamma":0.12117240664393802,"theta":-0.01540278742330966,"vega":0.02354208543865698,"rho":0.004699829832685143,"breakevenPct":9.569594723810257},{"delta":0.3,"premium":0.38741543712532517,"strike":27.834460838328997,"iv":0.2900496574191985,"gamma":0.16365534458846254,"theta":-0.013751792652040584,"vega":0.02562017849050275,"rho":0.005654190669020405,"breakevenPct":6.711875446006031},{"delta":0.35,"premium":0.4181395957924146,"strike":27.42480538943447,"iv":0.25497145103658864,"gamma":0.20023324229231138,"theta":-0.012969717422084219,"vega":0.02715121270217949,"rho":0.006604976443315821,"breakevenPct":5.279069623647802},{"delta":0.4,"premium":0.44886375445950405,"strike":27.015149940539946,"iv":0.2198932446539787,"gamma":0.2368111399961602,"theta":-0.012187642192127852,"vega":0.028682246913856232,"rho":0.007555762217611239,"breakevenPct":3.8462638012895694},{"delta":0.45,"premium":0.5044569301737668,"strike":26.83244021484995,"iv":0.20799754050393102,"gamma":0.2495312005334278,"theta":-0.01166746901782182,"vega":0.028320266167736703,"rho":0.008531220139366302,"breakevenPct":3.3656137794504994},{"delta":0.5,"premium":0.5610051347065701,"strike":26.6584457393644,"iv":0.19699209903197712,"gamma":0.2613350639407923,"theta":-0.011157353499204659,"vega":0.027885589189385947,"rho":0.009507625529684139,"breakevenPct":2.921528782578495},{"delta":0.55,"premium":0.6175533392393734,"strike":26.484451263878853,"iv":0.1859866575600232,"gamma":0.2731389273481568,"theta":-0.010647237980587495,"vega":0.027450912211035187,"rho":0.010484030920001976,"breakevenPct":2.4774437857064897},{"delta":0.6,"premium":0.6741015437721766,"strike":26.310456788393303,"iv":0.1749812160880693,"gamma":0.2849427907555213,"theta":-0.010137122461970334,"vega":0.027016235232684434,"rho":0.01146043631031981,"breakevenPct":2.0333587888344855},{"delta":0.65,"premium":0.7306497483049799,"strike":26.136462312907753,"iv":0.1639757746161154,"gamma":0.2967466541628858,"theta":-0.00962700694335317,"vega":0.026581558254333674,"rho":0.01243684170063765,"breakevenPct":1.5892737919624804}],"put":[{"delta":0.1,"premium":0.4,"strike":19.216693005491948,"iv":1.0076766603750127,"gamma":0.02353627477723548,"theta":-0.022382812388899453,"vega":0.01303428470678128,"rho":-0.0024548198929269004,"breakevenPct":28.850775876506987},{"delta":0.15,"premium":0.4,"strike":22.36310582479449,"iv":0.6420145181779331,"gamma":0.04940717355696524,"theta":-0.018661353860042036,"vega":0.017302703765524525,"rho":-0.0035527441753076903,"breakevenPct":16.953635884891586},{"delta":0.2,"premium":0.422664569665037,"strike":23.906582786601483,"iv":0.4789642929759649,"gamma":0.07900796949871297,"theta":-0.016535464960583557,"vega":0.020783298552991512,"rho":-0.004676191661707349,"breakevenPct":11.203176879862802},{"delta":0.25,"premium":0.44496220355193206,"strike":24.798488142077282,"iv":0.3841526714210395,"gamma":0.11280807863020573,"theta":-0.014734663951235212,"vega":0.02354481657335248,"rho":-0.005807714274550783,"breakevenPct":7.915037212345721},{"delta":0.3,"premium":0.4828278787034684,"strike":25.328278787034684,"iv":0.33203447564973737,"gamma":0.14349268856795439,"theta":-0.013523066057440839,"vega":0.025517287295149734,"rho":-0.006944978963247328,"breakevenPct":6.054982423842522},{"delta":0.35,"premium":0.5256955897407238,"strike":25.756955897407238,"iv":0.29211885635470564,"gamma":0.17311594202748457,"theta":-0.012495652353246034,"vega":0.027262218654850387,"rho":-0.008083974275092618,"breakevenPct":4.5961692618142305},{"delta":0.4,"premium":0.5780257321079537,"strike":26.093419107026513,"iv":0.262858171270396,"gamma":0.1964690675432671,"theta":-0.011522114646214126,"vega":0.028275120202125935,"rho":-0.009217484593326204,"breakevenPct":3.5218121855250613},{"delta":0.45,"premium":0.6427447710321332,"strike":26.309149236773777,"iv":0.24754769339547356,"gamma":0.21161288999675312,"theta":-0.010619115274677378,"vega":0.028329595600087243,"rho":-0.01034381356290834,"breakevenPct":2.9508127042150907},{"delta":0.5,"premium":0.7074638099563126,"strike":26.52487936652104,"iv":0.23223721552055107,"gamma":0.22675671245023915,"theta":-0.00971611590314063,"vega":0.02838407099804855,"rho":-0.011470142532490476,"breakevenPct":2.3798132229051197},{"delta":0.55,"premium":0.7721828488804922,"strike":26.740609496268306,"iv":0.2169267376456286,"gamma":0.2419005349037252,"theta":-0.008813116531603882,"vega":0.02843854639600986,"rho":-0.012596471502072614,"breakevenPct":1.8088137415951488},{"delta":0.6,"premium":0.8369018878046716,"strike":26.956339626015573,"iv":0.20161625977070613,"gamma":0.2570443573572112,"theta":-0.007910117160067134,"vega":0.02849302179397117,"rho":-0.013722800471654749,"breakevenPct":1.237814260285179},{"delta":0.65,"premium":1.039655875574181,"strike":27.229885909786887,"iv":0.20669753910540997,"gamma":0.23893461435874092,"theta":-0.0074222219786378415,"vega":0.026985869458361494,"rho":-0.014887179418342982,"breakevenPct":0.9701361442113823},{"delta":0.7,"premium":1.2774343652545024,"strike":27.51810226091455,"iv":0.21695295111685833,"gamma":0.2123872287454397,"theta":-0.007039653872860207,"vega":0.02508247519999267,"rho":-0.016061213032251415,"breakevenPct":0.7794217233841325},{"delta":0.75,"premium":1.5152128549348243,"strike":27.80631861204221,"iv":0.22720836312830672,"gamma":0.18583984313213842,"theta":-0.006657085767082571,"vega":0.023179080941623846,"rho":-0.017235246646159847,"breakevenPct":0.5887073025568824},{"delta":0.8,"premium":1.9662568306010941,"strike":28.29872495446266,"iv":0.25563806921675786,"gamma":0.14983752276867024,"theta":-0.006579234972677596,"vega":0.020794717668488154,"rho":-0.018567203951323573,"breakevenPct":0.4323089225858448},{"delta":0.85,"premium":3.137288135593219,"strike":29.487288135593218,"iv":0.3428927966101694,"gamma":0.09272754237288139,"theta":-0.00748728813559322,"vega":0.017322881355932206,"rho":-0.020442496414990657,"breakevenPct":0.3660178169003366},{"delta":0.9,"premium":7.262903225806458,"strike":33.612903225806456,"iv":0.6129322580645165,"gamma":0.038529032258064484,"theta":-0.010467741935483874,"vega":0.013032258064516127,"rho":-0.02466020748899127,"breakevenPct":0.3660178169003366}]}},"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"}}