{"symbol":"RAML","url":"https://intraalpha.com/companies/RAML","capturedAt":"2026-10-22T16:34:59.274Z","state":"ready","quote":{"symbol":"RAML","last_price":7.99,"prev_close":9.1803,"regular_close":7.99,"change":-1.1903,"change_pct":-12.9658,"regular_change":-1.1903,"regular_change_pct":-12.9658,"extended_change":0,"extended_change_pct":0,"bid":7.95,"ask":8,"bid_size":1400,"ask_size":2500,"volume":291130,"vwap":8.487429,"open":8.48,"high":8.725,"low":7.99,"close":7.99,"trade_count":269,"last_trade_at":"2026-10-22T16:33:54.616694739Z","last_quote_at":"2026-10-22T16:34:54.454102978Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:34:53.849316721-04:00","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":1600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:34:58.958336+00:00"},"optionObservedAt":"2026-10-22T16:20:56.532Z","bars":[{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-15T11:00:00Z","v":232,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-15T12:30:00Z","v":101,"vw":8.3},{"c":8.45,"h":8.45,"l":8.26,"n":13,"o":8.26,"t":"2026-10-15T13:30:00Z","v":7366,"vw":8.335243},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-15T13:40:00Z","v":505,"vw":8.37},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-15T14:00:00Z","v":510,"vw":8.42},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-15T14:10:00Z","v":502,"vw":8.57},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T14:15:00Z","v":136,"vw":8.55},{"c":8.6484,"h":8.65,"l":8.6484,"n":4,"o":8.65,"t":"2026-10-15T14:20:00Z","v":2000,"vw":8.64971},{"c":8.9,"h":8.91,"l":8.8593,"n":31,"o":8.8593,"t":"2026-10-15T14:45:00Z","v":7838,"vw":8.903287},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-15T15:00:00Z","v":777,"vw":8.97},{"c":9.055,"h":9.055,"l":9.055,"n":1,"o":9.055,"t":"2026-10-15T15:05:00Z","v":100,"vw":9.055},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-15T16:00:00Z","v":200,"vw":9.11},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T16:25:00Z","v":500,"vw":8.95},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-15T16:30:00Z","v":333,"vw":9.02},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-15T16:50:00Z","v":1100,"vw":8.97},{"c":8.9993,"h":8.9993,"l":8.9993,"n":5,"o":8.9993,"t":"2026-10-15T16:55:00Z","v":422,"vw":8.9993},{"c":9,"h":9,"l":8.97,"n":3,"o":8.97,"t":"2026-10-15T17:00:00Z","v":1418,"vw":8.996827},{"c":9.08,"h":9.08,"l":9.05,"n":2,"o":9.05,"t":"2026-10-15T17:35:00Z","v":220,"vw":9.063636},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-15T17:40:00Z","v":1564,"vw":9.08},{"c":9.05,"h":9.07,"l":9.05,"n":9,"o":9.05,"t":"2026-10-15T17:45:00Z","v":7268,"vw":9.05717},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-10-15T18:05:00Z","v":1100,"vw":8.99},{"c":8.9,"h":8.92,"l":8.9,"n":4,"o":8.92,"t":"2026-10-15T18:10:00Z","v":2196,"vw":8.900913},{"c":8.97,"h":8.97,"l":8.93,"n":7,"o":8.93,"t":"2026-10-15T18:30:00Z","v":3523,"vw":8.965115},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-15T18:45:00Z","v":400,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T18:50:00Z","v":100,"vw":8.95},{"c":9.129,"h":9.129,"l":9.129,"n":2,"o":9.129,"t":"2026-10-15T19:05:00Z","v":250,"vw":9.129},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-15T19:55:00Z","v":210,"vw":9.29},{"c":9.29,"h":9.32,"l":9.1,"n":7,"o":9.1,"t":"2026-10-16T08:00:00Z","v":700,"vw":9.201175},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-16T11:05:00Z","v":100,"vw":9.25},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-16T13:25:00Z","v":1001,"vw":8.9},{"c":8.73,"h":8.75,"l":8.73,"n":7,"o":8.75,"t":"2026-10-16T13:30:00Z","v":3151,"vw":8.730645},{"c":8.7938,"h":8.7938,"l":8.77,"n":4,"o":8.77,"t":"2026-10-16T13:40:00Z","v":406,"vw":8.781989},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-16T13:50:00Z","v":100,"vw":8.59},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-16T14:05:00Z","v":100,"vw":8.62},{"c":8.59,"h":8.59,"l":8.59,"n":222,"o":8.59,"t":"2026-10-16T14:10:00Z","v":232829,"vw":8.59},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T14:15:00Z","v":101,"vw":8.66},{"c":8.665,"h":8.665,"l":8.665,"n":2,"o":8.665,"t":"2026-10-16T14:25:00Z","v":251,"vw":8.665},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-16T14:35:00Z","v":200,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-16T14:40:00Z","v":100,"vw":8.81},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-16T14:45:00Z","v":1850,"vw":8.83},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-16T14:50:00Z","v":100,"vw":8.86},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T15:30:00Z","v":250,"vw":8.65},{"c":8.68,"h":8.7,"l":8.68,"n":10,"o":8.7,"t":"2026-10-16T15:35:00Z","v":10000,"vw":8.689928},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-16T15:55:00Z","v":2000,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T16:00:00Z","v":300,"vw":8.6},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T17:05:00Z","v":373,"vw":8.5},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T17:20:00Z","v":1000,"vw":8.43},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T17:25:00Z","v":100,"vw":8.46},{"c":8.52,"h":8.5401,"l":8.52,"n":4,"o":8.521,"t":"2026-10-16T17:35:00Z","v":1168,"vw":8.531327},{"c":8.6199,"h":8.6199,"l":8.6199,"n":1,"o":8.6199,"t":"2026-10-16T17:40:00Z","v":100,"vw":8.6199},{"c":8.57,"h":8.59,"l":8.57,"n":3,"o":8.59,"t":"2026-10-16T17:45:00Z","v":500,"vw":8.586},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-16T17:50:00Z","v":243,"vw":8.54},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-16T17:55:00Z","v":100,"vw":8.52},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-16T18:20:00Z","v":115,"vw":8.43},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-16T19:00:00Z","v":200,"vw":8.31},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-19T10:50:00Z","v":3311,"vw":9.06},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T11:05:00Z","v":150,"vw":8.95},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-19T13:30:00Z","v":358,"vw":9.04},{"c":9.04,"h":9.04,"l":8.94,"n":164,"o":8.94,"t":"2026-10-19T13:35:00Z","v":233030,"vw":9.039914},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-19T13:50:00Z","v":3319,"vw":9.06},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-19T14:10:00Z","v":200,"vw":8.94},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T14:20:00Z","v":165,"vw":9.1},{"c":9.04,"h":9.0536,"l":9.02,"n":8,"o":9.02,"t":"2026-10-19T14:35:00Z","v":6348,"vw":9.044543},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T14:50:00Z","v":1100,"vw":9.02},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T14:55:00Z","v":225,"vw":9.06},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-19T15:15:00Z","v":461,"vw":9.15},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-19T15:20:00Z","v":100,"vw":9.18},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T17:15:00Z","v":100,"vw":8.93},{"c":8.88,"h":8.89,"l":8.88,"n":17,"o":8.89,"t":"2026-10-19T17:30:00Z","v":5000,"vw":8.881612},{"c":8.9,"h":8.9,"l":8.88,"n":13,"o":8.88,"t":"2026-10-19T17:40:00Z","v":525,"vw":8.884},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-19T17:45:00Z","v":200,"vw":8.89},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T18:25:00Z","v":1000,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-19T18:30:00Z","v":200,"vw":8.84},{"c":8.98,"h":8.98,"l":8.96,"n":3,"o":8.96,"t":"2026-10-19T19:20:00Z","v":882,"vw":8.977719},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-19T19:25:00Z","v":200,"vw":8.98},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-10-19T19:50:00Z","v":100,"vw":8.925},{"c":8.31,"h":8.32,"l":8.3,"n":99,"o":8.3,"t":"2026-10-20T13:30:00Z","v":242424,"vw":8.300021},{"c":8.4104,"h":8.4104,"l":8.4104,"n":2,"o":8.4104,"t":"2026-10-20T13:35:00Z","v":565,"vw":8.4104},{"c":8.62,"h":8.62,"l":8.53,"n":4,"o":8.53,"t":"2026-10-20T14:00:00Z","v":650,"vw":8.545},{"c":8.729,"h":8.729,"l":8.729,"n":2,"o":8.729,"t":"2026-10-20T14:05:00Z","v":500,"vw":8.729},{"c":8.74,"h":8.74,"l":8.73,"n":83,"o":8.73,"t":"2026-10-20T14:15:00Z","v":241590,"vw":8.730026},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-20T15:05:00Z","v":150,"vw":8.86},{"c":8.86,"h":8.87,"l":8.86,"n":2,"o":8.87,"t":"2026-10-20T15:10:00Z","v":694,"vw":8.865043},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T15:55:00Z","v":350,"vw":8.8},{"c":8.8092,"h":8.8092,"l":8.8092,"n":3,"o":8.8092,"t":"2026-10-20T16:00:00Z","v":159,"vw":8.8092},{"c":8.7248,"h":8.7248,"l":8.7248,"n":1,"o":8.7248,"t":"2026-10-20T19:35:00Z","v":100,"vw":8.7248},{"c":9.21,"h":9.21,"l":9.2,"n":2,"o":9.2,"t":"2026-10-20T22:25:00Z","v":201,"vw":9.204975},{"c":9.08,"h":9.11,"l":9.08,"n":2,"o":9.11,"t":"2026-10-21T08:00:00Z","v":200,"vw":9.095},{"c":9.11,"h":9.111,"l":9.11,"n":2,"o":9.111,"t":"2026-10-21T13:35:00Z","v":200,"vw":9.1105},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T13:40:00Z","v":250,"vw":8.84},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-21T15:25:00Z","v":455,"vw":9.065},{"c":9.1318,"h":9.1318,"l":9.1318,"n":1,"o":9.1318,"t":"2026-10-21T16:10:00Z","v":100,"vw":9.1318},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T16:50:00Z","v":400,"vw":9.19},{"c":9.215,"h":9.215,"l":9.215,"n":2,"o":9.215,"t":"2026-10-21T17:05:00Z","v":104,"vw":9.215},{"c":9.2292,"h":9.2292,"l":9.22,"n":2,"o":9.22,"t":"2026-10-21T17:15:00Z","v":250,"vw":9.224195},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-21T19:00:00Z","v":225,"vw":9.08},{"c":8.5,"h":8.58,"l":8.47,"n":5,"o":8.58,"t":"2026-10-22T08:00:00Z","v":1051,"vw":8.54381},{"c":8.555,"h":8.555,"l":8.48,"n":6,"o":8.48,"t":"2026-10-22T13:30:00Z","v":1042,"vw":8.547779},{"c":8.59,"h":8.59,"l":8.53,"n":159,"o":8.54,"t":"2026-10-22T13:35:00Z","v":234122,"vw":8.55725},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T13:45:00Z","v":184,"vw":8.55},{"c":8.71,"h":8.725,"l":8.71,"n":2,"o":8.725,"t":"2026-10-22T14:00:00Z","v":300,"vw":8.715},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-22T14:25:00Z","v":900,"vw":8.405},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-22T14:30:00Z","v":365,"vw":8.3},{"c":8.185,"h":8.26,"l":8.161,"n":31,"o":8.25,"t":"2026-10-22T14:45:00Z","v":23651,"vw":8.235572},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-22T15:05:00Z","v":25026,"vw":8.14},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-22T15:10:00Z","v":1701,"vw":8.08},{"c":8.109,"h":8.109,"l":8.109,"n":2,"o":8.109,"t":"2026-10-22T15:15:00Z","v":125,"vw":8.109},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-22T15:20:00Z","v":100,"vw":8.21},{"c":8.0892,"h":8.0892,"l":8.0892,"n":1,"o":8.0892,"t":"2026-10-22T15:30:00Z","v":100,"vw":8.0892},{"c":8.029,"h":8.029,"l":8.029,"n":2,"o":8.029,"t":"2026-10-22T15:40:00Z","v":132,"vw":8.029},{"c":8.116,"h":8.116,"l":8.116,"n":1,"o":8.116,"t":"2026-10-22T16:15:00Z","v":255,"vw":8.116},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-22T16:25:00Z","v":400,"vw":8.05},{"c":7.99,"h":8.03,"l":7.99,"n":12,"o":8.03,"t":"2026-10-22T16:30:00Z","v":1372,"vw":8.003538}],"history":[{"c":15.1651,"h":15.73,"l":15.1,"n":20,"o":15.54,"t":"2026-07-23T04:00:00Z","v":1916,"vw":15.251891},{"c":12.5834,"h":13.81,"l":12.46,"n":308,"o":13.81,"t":"2026-07-24T04:00:00Z","v":41631,"vw":12.775189},{"c":12.2,"h":13.42,"l":11.3,"n":196,"o":13.42,"t":"2026-07-27T04:00:00Z","v":33595,"vw":12.157243},{"c":10,"h":10.3,"l":9.38,"n":161,"o":10.26,"t":"2026-07-28T04:00:00Z","v":26762,"vw":9.99341},{"c":8.88,"h":10.269,"l":8.8386,"n":177,"o":10.2,"t":"2026-07-29T04:00:00Z","v":15139,"vw":9.388535},{"c":11.63,"h":11.63,"l":10.17,"n":224,"o":10.17,"t":"2026-07-30T04:00:00Z","v":42947,"vw":11.014599},{"c":10.81,"h":13.04,"l":10.81,"n":189,"o":12.72,"t":"2026-07-31T04:00:00Z","v":21887,"vw":11.932109},{"c":11.1059,"h":11.1059,"l":9.84,"n":73,"o":10.12,"t":"2026-08-03T04:00:00Z","v":3162,"vw":10.127791},{"c":12.7439,"h":12.845,"l":12.18,"n":149,"o":12.26,"t":"2026-08-04T04:00:00Z","v":29106,"vw":12.709599},{"c":12.15,"h":12.95,"l":12.12,"n":114,"o":12.13,"t":"2026-08-05T04:00:00Z","v":11219,"vw":12.545386},{"c":11.14,"h":11.66,"l":10,"n":194,"o":10.25,"t":"2026-08-06T04:00:00Z","v":27839,"vw":11.185123},{"c":10.7155,"h":10.91,"l":10,"n":74,"o":10.91,"t":"2026-08-07T04:00:00Z","v":5279,"vw":10.474857},{"c":10.3676,"h":10.61,"l":10.35,"n":60,"o":10.38,"t":"2026-08-10T04:00:00Z","v":4735,"vw":10.492617},{"c":10.9111,"h":11.0095,"l":10.72,"n":122,"o":10.96,"t":"2026-08-11T04:00:00Z","v":18631,"vw":10.851724},{"c":12.4613,"h":12.66,"l":12.2,"n":146,"o":12.41,"t":"2026-08-12T04:00:00Z","v":16580,"vw":12.451026},{"c":13.4057,"h":13.869,"l":12.54,"n":201,"o":12.54,"t":"2026-08-13T04:00:00Z","v":32892,"vw":13.424788},{"c":13.55,"h":14.17,"l":13.4208,"n":131,"o":13.58,"t":"2026-08-14T04:00:00Z","v":15204,"vw":13.742123},{"c":15.0288,"h":15.88,"l":14.9405,"n":173,"o":15.05,"t":"2026-08-17T04:00:00Z","v":12682,"vw":15.337377},{"c":12.5374,"h":13.59,"l":12.46,"n":193,"o":13.25,"t":"2026-08-18T04:00:00Z","v":24330,"vw":12.798156},{"c":12.58,"h":13.35,"l":12.31,"n":283,"o":13.19,"t":"2026-08-19T04:00:00Z","v":22628,"vw":12.570242},{"c":13.5128,"h":13.57,"l":13.13,"n":109,"o":13.13,"t":"2026-08-20T04:00:00Z","v":9881,"vw":13.333132},{"c":13.6011,"h":14,"l":13.57,"n":133,"o":13.95,"t":"2026-08-21T04:00:00Z","v":9360,"vw":13.75349},{"c":11.9874,"h":12.39,"l":11.665,"n":145,"o":12.39,"t":"2026-08-24T04:00:00Z","v":14017,"vw":11.964627},{"c":12.8319,"h":12.93,"l":12.427,"n":101,"o":12.921,"t":"2026-08-25T04:00:00Z","v":3829,"vw":12.706063},{"c":12.8827,"h":12.93,"l":12.75,"n":78,"o":12.93,"t":"2026-08-26T04:00:00Z","v":4836,"vw":12.852541},{"c":13.0407,"h":13.445,"l":12.53,"n":82,"o":13.445,"t":"2026-08-27T04:00:00Z","v":6784,"vw":13.062036},{"c":12.6713,"h":12.6713,"l":12.605,"n":54,"o":12.63,"t":"2026-08-28T04:00:00Z","v":1330,"vw":12.625449},{"c":13.1091,"h":13.1091,"l":12.6305,"n":49,"o":12.861,"t":"2026-08-31T04:00:00Z","v":3082,"vw":12.838199},{"c":12.316,"h":12.65,"l":12.1,"n":58,"o":12.65,"t":"2026-09-01T04:00:00Z","v":7202,"vw":12.394567},{"c":12.7778,"h":12.7778,"l":12.47,"n":24,"o":12.47,"t":"2026-09-02T04:00:00Z","v":349,"vw":12.47},{"c":12.6475,"h":12.65,"l":12.11,"n":59,"o":12.11,"t":"2026-09-03T04:00:00Z","v":2747,"vw":12.553025},{"c":14.355,"h":14.355,"l":13,"n":163,"o":13,"t":"2026-09-04T04:00:00Z","v":22818,"vw":13.823092},{"c":14.86,"h":15.35,"l":14.86,"n":138,"o":15.31,"t":"2026-09-08T04:00:00Z","v":13478,"vw":15.197811},{"c":15.1865,"h":15.59,"l":14.97,"n":66,"o":15.01,"t":"2026-09-09T04:00:00Z","v":3780,"vw":15.166155},{"c":13.715,"h":14,"l":13.54,"n":137,"o":13.76,"t":"2026-09-10T04:00:00Z","v":8575,"vw":13.766299},{"c":13.9316,"h":14.035,"l":13.9316,"n":35,"o":13.95,"t":"2026-09-11T04:00:00Z","v":972,"vw":13.979262},{"c":11.9905,"h":12.25,"l":11.79,"n":108,"o":11.89,"t":"2026-09-14T04:00:00Z","v":8005,"vw":11.843204},{"c":11.981,"h":12.23,"l":11.981,"n":55,"o":12.23,"t":"2026-09-15T04:00:00Z","v":760,"vw":12.065},{"c":12.14,"h":12.5995,"l":11.93,"n":50,"o":12.48,"t":"2026-09-16T04:00:00Z","v":2428,"vw":12.302771},{"c":13.234,"h":13.315,"l":12.6,"n":81,"o":12.6,"t":"2026-09-17T04:00:00Z","v":4402,"vw":13.087348},{"c":14.0042,"h":14.0042,"l":13.35,"n":70,"o":13.35,"t":"2026-09-18T04:00:00Z","v":9560,"vw":13.665314},{"c":14.9716,"h":15.0899,"l":14.55,"n":81,"o":14.96,"t":"2026-09-21T04:00:00Z","v":5636,"vw":14.814692},{"c":15.9493,"h":16,"l":14.6,"n":113,"o":14.6,"t":"2026-09-22T04:00:00Z","v":24281,"vw":15.610673},{"c":15.0312,"h":15.53,"l":14.73,"n":107,"o":15.53,"t":"2026-09-23T04:00:00Z","v":29051,"vw":15.042864},{"c":14.5056,"h":14.59,"l":14.36,"n":69,"o":14.53,"t":"2026-09-24T04:00:00Z","v":5588,"vw":14.548506},{"c":15.08,"h":15.0999,"l":14.63,"n":118,"o":14.92,"t":"2026-09-25T04:00:00Z","v":8133,"vw":15.015166},{"c":13.9435,"h":14.34,"l":13.5,"n":92,"o":14.34,"t":"2026-09-28T04:00:00Z","v":24024,"vw":13.563877},{"c":14.69,"h":14.86,"l":14.43,"n":115,"o":14.45,"t":"2026-09-29T04:00:00Z","v":6283,"vw":14.651782},{"c":14.2,"h":14.39,"l":14.09,"n":78,"o":14.39,"t":"2026-09-30T04:00:00Z","v":4933,"vw":14.252409},{"c":14.98,"h":14.99,"l":14.001,"n":57,"o":14.32,"t":"2026-10-01T04:00:00Z","v":3646,"vw":14.275068},{"c":14.8438,"h":15.02,"l":14.61,"n":110,"o":14.98,"t":"2026-10-02T04:00:00Z","v":8371,"vw":14.903511},{"c":14.7563,"h":14.775,"l":14.7,"n":55,"o":14.775,"t":"2026-10-05T04:00:00Z","v":3543,"vw":14.721002},{"c":13.7965,"h":14.38,"l":13.7965,"n":57,"o":14.38,"t":"2026-10-06T04:00:00Z","v":5915,"vw":14.22929},{"c":14.0093,"h":14.065,"l":13.37,"n":53,"o":13.37,"t":"2026-10-07T04:00:00Z","v":648,"vw":13.61625},{"c":12.5361,"h":13.351,"l":12.461,"n":112,"o":13.3,"t":"2026-10-08T04:00:00Z","v":14056,"vw":12.93416},{"c":12.6385,"h":13.02,"l":12.5428,"n":46,"o":13.02,"t":"2026-10-09T04:00:00Z","v":3684,"vw":12.701564},{"c":11.5726,"h":12.05,"l":11.44,"n":117,"o":12.05,"t":"2026-10-12T04:00:00Z","v":12073,"vw":11.582929},{"c":10.7227,"h":10.7227,"l":10.28,"n":171,"o":10.28,"t":"2026-10-13T04:00:00Z","v":34961,"vw":10.462802},{"c":9.6936,"h":10.25,"l":9.6936,"n":123,"o":10.24,"t":"2026-10-14T04:00:00Z","v":11259,"vw":9.982737},{"c":9.29,"h":9.29,"l":8.26,"n":195,"o":8.26,"t":"2026-10-15T04:00:00Z","v":41952,"vw":8.827512},{"c":8.252,"h":8.86,"l":8.252,"n":384,"o":8.75,"t":"2026-10-16T04:00:00Z","v":258872,"vw":8.597016},{"c":8.8972,"h":9.18,"l":8.82,"n":306,"o":9.04,"t":"2026-10-19T04:00:00Z","v":257788,"vw":9.035512},{"c":8.6751,"h":8.87,"l":8.3,"n":299,"o":8.3,"t":"2026-10-20T04:00:00Z","v":488671,"vw":8.515722},{"c":9.1803,"h":9.2292,"l":8.84,"n":60,"o":9.111,"t":"2026-10-21T04:00:00Z","v":2880,"vw":9.105922},{"c":7.99,"h":8.725,"l":7.99,"n":269,"o":8.48,"t":"2026-10-22T04:00:00Z","v":291130,"vw":8.487429}],"volatilityBars":[{"c":15,"h":15,"l":14.75,"n":2,"o":14.75,"t":"2026-09-21T11:00:00Z","v":312,"vw":14.919872},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-21T11:15:00Z","v":300,"vw":15},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-09-21T13:30:00Z","v":681,"vw":14.96},{"c":15.0899,"h":15.0899,"l":15.07,"n":3,"o":15.07,"t":"2026-09-21T13:45:00Z","v":201,"vw":15.07995},{"c":14.6,"h":14.6,"l":14.55,"n":4,"o":14.56,"t":"2026-09-21T14:00:00Z","v":605,"vw":14.568333},{"c":14.65,"h":14.65,"l":14.59,"n":2,"o":14.59,"t":"2026-09-21T14:15:00Z","v":600,"vw":14.6},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-21T14:30:00Z","v":500,"vw":14.79},{"c":14.82,"h":14.85,"l":14.82,"n":3,"o":14.85,"t":"2026-09-21T15:30:00Z","v":388,"vw":14.83},{"c":14.7691,"h":14.7691,"l":14.7691,"n":1,"o":14.7691,"t":"2026-09-21T15:45:00Z","v":125,"vw":14.7691},{"c":14.8799,"h":14.8799,"l":14.8799,"n":2,"o":14.8799,"t":"2026-09-21T16:00:00Z","v":200,"vw":14.8799},{"c":14.93,"h":14.93,"l":14.85,"n":5,"o":14.85,"t":"2026-09-21T16:30:00Z","v":500,"vw":14.866},{"c":14.7751,"h":14.7751,"l":14.7751,"n":1,"o":14.7751,"t":"2026-09-21T17:15:00Z","v":100,"vw":14.7751},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-09-21T19:15:00Z","v":300,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-09-21T19:30:00Z","v":334,"vw":14.99},{"c":15.2,"h":15.2,"l":14.6,"n":10,"o":14.6,"t":"2026-09-22T13:30:00Z","v":4541,"vw":15.174738},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-22T13:45:00Z","v":200,"vw":15.68},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-22T14:00:00Z","v":100,"vw":15.75},{"c":15.75,"h":15.75,"l":15.66,"n":18,"o":15.66,"t":"2026-09-22T14:15:00Z","v":4518,"vw":15.71682},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-09-22T14:30:00Z","v":940,"vw":15.76},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-22T14:45:00Z","v":500,"vw":15.5},{"c":15.3713,"h":15.42,"l":15.3713,"n":2,"o":15.42,"t":"2026-09-22T15:45:00Z","v":697,"vw":15.413013},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-22T17:15:00Z","v":200,"vw":15.67},{"c":15.75,"h":15.75,"l":15.65,"n":8,"o":15.675,"t":"2026-09-22T17:30:00Z","v":4271,"vw":15.692703},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-09-22T17:45:00Z","v":2001,"vw":15.75},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-09-22T18:15:00Z","v":508,"vw":15.89},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-22T18:30:00Z","v":500,"vw":15.83},{"c":15.9501,"h":16,"l":15.9501,"n":4,"o":16,"t":"2026-09-22T19:30:00Z","v":1667,"vw":15.985024},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-22T23:30:00Z","v":1300,"vw":16},{"c":16,"h":16,"l":16,"n":8,"o":16,"t":"2026-09-22T23:45:00Z","v":1700,"vw":16},{"c":15.4,"h":15.53,"l":14.73,"n":6,"o":15.53,"t":"2026-09-23T13:30:00Z","v":2484,"vw":15.223853},{"c":15.0414,"h":15.05,"l":15.03,"n":7,"o":15.03,"t":"2026-09-23T14:15:00Z","v":15787,"vw":15.03084},{"c":15.07,"h":15.07,"l":15.04,"n":2,"o":15.04,"t":"2026-09-23T14:30:00Z","v":300,"vw":15.06},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-23T15:30:00Z","v":100,"vw":15.28},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-09-23T16:00:00Z","v":301,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-09-23T16:15:00Z","v":1000,"vw":15.12},{"c":15.11,"h":15.12,"l":15.11,"n":4,"o":15.12,"t":"2026-09-23T16:30:00Z","v":395,"vw":15.115076},{"c":14.95,"h":14.95,"l":14.94,"n":4,"o":14.94,"t":"2026-09-23T17:00:00Z","v":397,"vw":14.943205},{"c":14.91,"h":14.99,"l":14.91,"n":7,"o":14.94,"t":"2026-09-23T17:15:00Z","v":1065,"vw":14.93},{"c":15,"h":15,"l":14.95,"n":10,"o":14.95,"t":"2026-09-23T17:30:00Z","v":1070,"vw":14.980329},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-09-23T18:30:00Z","v":100,"vw":15.09},{"c":14.97,"h":15,"l":14.97,"n":11,"o":15,"t":"2026-09-23T19:15:00Z","v":1491,"vw":14.995786},{"c":15,"h":15,"l":14.95,"n":15,"o":15,"t":"2026-09-23T19:45:00Z","v":4070,"vw":14.998033},{"c":14.47,"h":14.48,"l":14.47,"n":2,"o":14.48,"t":"2026-09-24T12:00:00Z","v":212,"vw":14.474717},{"c":14.519,"h":14.53,"l":14.515,"n":9,"o":14.53,"t":"2026-09-24T13:30:00Z","v":636,"vw":14.520652},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-24T13:45:00Z","v":300,"vw":14.4},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-09-24T17:15:00Z","v":3430,"vw":14.59},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-24T17:45:00Z","v":200,"vw":14.41},{"c":14.39,"h":14.39,"l":14.37,"n":3,"o":14.37,"t":"2026-09-24T18:30:00Z","v":204,"vw":14.38},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-24T19:00:00Z","v":100,"vw":14.36},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-09-25T12:30:00Z","v":200,"vw":15.02},{"c":14.9,"h":14.92,"l":14.9,"n":3,"o":14.92,"t":"2026-09-25T14:00:00Z","v":214,"vw":14.91},{"c":14.75,"h":14.77,"l":14.63,"n":6,"o":14.63,"t":"2026-09-25T14:30:00Z","v":617,"vw":14.699383},{"c":14.84,"h":14.91,"l":14.84,"n":4,"o":14.91,"t":"2026-09-25T16:15:00Z","v":234,"vw":14.875},{"c":15.02,"h":15.0749,"l":15.02,"n":5,"o":15.065,"t":"2026-09-25T18:15:00Z","v":1967,"vw":15.061908},{"c":15.02,"h":15.05,"l":15.02,"n":3,"o":15.05,"t":"2026-09-25T18:45:00Z","v":1500,"vw":15.03},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-09-25T19:00:00Z","v":494,"vw":15.07},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-09-25T19:15:00Z","v":127,"vw":15.03},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-09-25T19:30:00Z","v":117,"vw":14.99},{"c":15.08,"h":15.0999,"l":15.01,"n":12,"o":15.06,"t":"2026-09-25T19:45:00Z","v":1773,"vw":15.071777},{"c":14.11,"h":14.34,"l":14.11,"n":4,"o":14.34,"t":"2026-09-28T13:30:00Z","v":917,"vw":14.142678},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-28T14:30:00Z","v":225,"vw":13.5},{"c":13.52,"h":13.52,"l":13.51,"n":3,"o":13.51,"t":"2026-09-28T15:00:00Z","v":20202,"vw":13.510099},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-28T15:45:00Z","v":100,"vw":13.58},{"c":13.691,"h":13.691,"l":13.691,"n":1,"o":13.691,"t":"2026-09-28T16:00:00Z","v":220,"vw":13.691},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-09-28T16:30:00Z","v":800,"vw":13.9},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-09-28T17:00:00Z","v":225,"vw":13.84},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-28T19:15:00Z","v":540,"vw":14.01},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-09-29T13:30:00Z","v":799,"vw":14.45},{"c":14.5,"h":14.5,"l":14.43,"n":4,"o":14.43,"t":"2026-09-29T13:45:00Z","v":525,"vw":14.46},{"c":14.64,"h":14.64,"l":14.63,"n":11,"o":14.63,"t":"2026-09-29T14:00:00Z","v":956,"vw":14.635322},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-09-29T14:15:00Z","v":201,"vw":14.73},{"c":14.86,"h":14.86,"l":14.71,"n":4,"o":14.77,"t":"2026-09-29T15:00:00Z","v":1027,"vw":14.773071},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-09-29T15:15:00Z","v":115,"vw":14.62},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-09-29T18:45:00Z","v":171,"vw":14.69},{"c":14.76,"h":14.76,"l":14.755,"n":5,"o":14.76,"t":"2026-09-29T19:00:00Z","v":750,"vw":14.759291},{"c":14.7499,"h":14.7499,"l":14.7499,"n":1,"o":14.7499,"t":"2026-09-29T19:15:00Z","v":500,"vw":14.7499},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-09-29T19:30:00Z","v":200,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-09-29T19:45:00Z","v":100,"vw":14.69},{"c":14.635,"h":14.73,"l":14.635,"n":2,"o":14.73,"t":"2026-09-30T12:30:00Z","v":200,"vw":14.6825},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-30T14:45:00Z","v":200,"vw":14.39},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-09-30T15:00:00Z","v":200,"vw":14.35},{"c":14.3165,"h":14.3165,"l":14.3165,"n":1,"o":14.3165,"t":"2026-09-30T16:15:00Z","v":135,"vw":14.3165},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-09-30T16:30:00Z","v":150,"vw":14.325},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-09-30T16:45:00Z","v":2300,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-30T17:00:00Z","v":100,"vw":14.27},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-30T17:15:00Z","v":284,"vw":14.24},{"c":14.1107,"h":14.1107,"l":14.09,"n":4,"o":14.09,"t":"2026-09-30T18:45:00Z","v":500,"vw":14.09828},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-30T19:45:00Z","v":353,"vw":14.2},{"c":14.32,"h":14.32,"l":14.32,"n":6,"o":14.32,"t":"2026-10-01T13:30:00Z","v":215,"vw":14.32},{"c":14.2822,"h":14.2822,"l":14.2822,"n":1,"o":14.2822,"t":"2026-10-01T13:45:00Z","v":100,"vw":14.2822},{"c":14.001,"h":14.001,"l":14.001,"n":4,"o":14.001,"t":"2026-10-01T14:15:00Z","v":1752,"vw":14.001},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-10-01T15:30:00Z","v":215,"vw":14.07},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-01T18:15:00Z","v":700,"vw":14.72},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-01T19:30:00Z","v":152,"vw":14.85},{"c":14.98,"h":14.99,"l":14.98,"n":2,"o":14.99,"t":"2026-10-01T19:45:00Z","v":200,"vw":14.985},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-02T12:30:00Z","v":460,"vw":15.3},{"c":15,"h":15.02,"l":14.98,"n":4,"o":14.98,"t":"2026-10-02T13:30:00Z","v":457,"vw":15},{"c":14.91,"h":14.99,"l":14.91,"n":4,"o":14.99,"t":"2026-10-02T13:45:00Z","v":1301,"vw":14.959231},{"c":15,"h":15,"l":14.92,"n":17,"o":14.92,"t":"2026-10-02T14:00:00Z","v":3532,"vw":14.922994},{"c":15.0101,"h":15.0101,"l":15.01,"n":5,"o":15.01,"t":"2026-10-02T14:30:00Z","v":453,"vw":15.01005},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-02T14:45:00Z","v":100,"vw":15},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-02T15:15:00Z","v":200,"vw":14.61},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-02T17:15:00Z","v":230,"vw":14.69},{"c":14.7,"h":14.79,"l":14.7,"n":3,"o":14.79,"t":"2026-10-02T17:45:00Z","v":500,"vw":14.736},{"c":14.8225,"h":14.8225,"l":14.8225,"n":1,"o":14.8225,"t":"2026-10-02T19:45:00Z","v":500,"vw":14.8225},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-05T08:00:00Z","v":114,"vw":14.8},{"c":14.775,"h":14.775,"l":14.775,"n":3,"o":14.775,"t":"2026-10-05T13:45:00Z","v":451,"vw":14.775},{"c":14.7,"h":14.7234,"l":14.7,"n":13,"o":14.7,"t":"2026-10-05T14:00:00Z","v":2500,"vw":14.706568},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-05T19:45:00Z","v":300,"vw":14.76},{"c":14.38,"h":14.38,"l":14.38,"n":4,"o":14.38,"t":"2026-10-06T13:30:00Z","v":1501,"vw":14.38},{"c":14.21,"h":14.28,"l":14.21,"n":4,"o":14.28,"t":"2026-10-06T14:15:00Z","v":954,"vw":14.271803},{"c":14.3048,"h":14.3048,"l":14.3048,"n":2,"o":14.3048,"t":"2026-10-06T14:45:00Z","v":462,"vw":14.3048},{"c":14.295,"h":14.295,"l":14.295,"n":2,"o":14.295,"t":"2026-10-06T15:15:00Z","v":1192,"vw":14.295},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-06T16:45:00Z","v":100,"vw":14.19},{"c":13.975,"h":14,"l":13.975,"n":3,"o":14,"t":"2026-10-06T19:00:00Z","v":1100,"vw":13.997727},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-06T19:30:00Z","v":302,"vw":13.84},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-07T14:00:00Z","v":200,"vw":13.37},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-07T14:30:00Z","v":100,"vw":13.66},{"c":14.065,"h":14.065,"l":14.065,"n":1,"o":14.065,"t":"2026-10-07T18:30:00Z","v":100,"vw":14.065},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-08T13:00:00Z","v":100,"vw":13.6},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-08T13:30:00Z","v":100,"vw":13.3},{"c":13.33,"h":13.351,"l":13.33,"n":3,"o":13.351,"t":"2026-10-08T13:45:00Z","v":4175,"vw":13.348988},{"c":13.3277,"h":13.35,"l":13.3102,"n":6,"o":13.35,"t":"2026-10-08T14:30:00Z","v":800,"vw":13.337338},{"c":13.269,"h":13.269,"l":13.269,"n":1,"o":13.269,"t":"2026-10-08T14:45:00Z","v":100,"vw":13.269},{"c":13.0415,"h":13.06,"l":13.0415,"n":3,"o":13.06,"t":"2026-10-08T15:45:00Z","v":850,"vw":13.05075},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-08T16:00:00Z","v":1077,"vw":13.075},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-08T16:45:00Z","v":142,"vw":13},{"c":12.491,"h":12.5,"l":12.49,"n":9,"o":12.5,"t":"2026-10-08T17:00:00Z","v":2315,"vw":12.493951},{"c":12.55,"h":12.68,"l":12.55,"n":5,"o":12.68,"t":"2026-10-08T17:15:00Z","v":1091,"vw":12.566299},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-08T17:30:00Z","v":500,"vw":12.6},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-08T18:00:00Z","v":500,"vw":12.52},{"c":12.5,"h":12.55,"l":12.5,"n":5,"o":12.55,"t":"2026-10-08T19:15:00Z","v":801,"vw":12.531289},{"c":12.461,"h":12.461,"l":12.461,"n":2,"o":12.461,"t":"2026-10-08T19:45:00Z","v":750,"vw":12.461},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-08T23:15:00Z","v":100,"vw":12.65},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-09T13:30:00Z","v":401,"vw":13.02},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-09T13:45:00Z","v":275,"vw":12.76},{"c":12.705,"h":12.705,"l":12.705,"n":1,"o":12.705,"t":"2026-10-09T14:15:00Z","v":597,"vw":12.705},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-09T14:30:00Z","v":201,"vw":12.64},{"c":12.5428,"h":12.5428,"l":12.5428,"n":1,"o":12.5428,"t":"2026-10-09T14:45:00Z","v":100,"vw":12.5428},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-09T16:45:00Z","v":152,"vw":12.71},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-09T17:15:00Z","v":782,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-09T17:30:00Z","v":590,"vw":12.62},{"c":12.7,"h":12.7,"l":12.67,"n":3,"o":12.67,"t":"2026-10-09T18:30:00Z","v":400,"vw":12.685},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-12T11:00:00Z","v":300,"vw":12.03},{"c":11.75,"h":12.05,"l":11.75,"n":10,"o":12.05,"t":"2026-10-12T13:30:00Z","v":2064,"vw":11.904298},{"c":11.52,"h":11.52,"l":11.48,"n":10,"o":11.5,"t":"2026-10-12T14:00:00Z","v":2851,"vw":11.510881},{"c":11.44,"h":11.5749,"l":11.44,"n":12,"o":11.56,"t":"2026-10-12T14:15:00Z","v":1429,"vw":11.536562},{"c":11.47,"h":11.47,"l":11.47,"n":4,"o":11.47,"t":"2026-10-12T14:30:00Z","v":604,"vw":11.47},{"c":11.445,"h":11.445,"l":11.445,"n":1,"o":11.445,"t":"2026-10-12T14:45:00Z","v":275,"vw":11.445},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-12T15:00:00Z","v":150,"vw":11.45},{"c":11.4763,"h":11.4763,"l":11.465,"n":2,"o":11.465,"t":"2026-10-12T15:15:00Z","v":290,"vw":11.470066},{"c":11.61,"h":11.61,"l":11.5013,"n":4,"o":11.5265,"t":"2026-10-12T15:30:00Z","v":605,"vw":11.53378},{"c":11.5708,"h":11.5708,"l":11.53,"n":3,"o":11.53,"t":"2026-10-12T17:45:00Z","v":240,"vw":11.551371},{"c":11.504,"h":11.504,"l":11.504,"n":1,"o":11.504,"t":"2026-10-12T19:00:00Z","v":2000,"vw":11.504},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-12T19:45:00Z","v":500,"vw":11.59},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-12T23:00:00Z","v":195,"vw":11.4},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-13T12:45:00Z","v":100,"vw":10.2},{"c":10.3,"h":10.3,"l":10.28,"n":7,"o":10.28,"t":"2026-10-13T13:30:00Z","v":2343,"vw":10.291111},{"c":10.401,"h":10.5137,"l":10.401,"n":7,"o":10.5137,"t":"2026-10-13T14:45:00Z","v":618,"vw":10.466793},{"c":10.45,"h":10.45,"l":10.41,"n":6,"o":10.41,"t":"2026-10-13T15:00:00Z","v":21130,"vw":10.448872},{"c":10.4,"h":10.47,"l":10.4,"n":21,"o":10.45,"t":"2026-10-13T15:15:00Z","v":3750,"vw":10.462985},{"c":10.45,"h":10.45,"l":10.4299,"n":14,"o":10.4299,"t":"2026-10-13T15:30:00Z","v":1194,"vw":10.447433},{"c":10.7199,"h":10.7199,"l":10.6901,"n":2,"o":10.6901,"t":"2026-10-13T16:30:00Z","v":450,"vw":10.706656},{"c":10.565,"h":10.565,"l":10.565,"n":2,"o":10.565,"t":"2026-10-13T17:00:00Z","v":279,"vw":10.565},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-13T17:45:00Z","v":141,"vw":10.53},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-13T18:00:00Z","v":2255,"vw":10.59},{"c":10.62,"h":10.62,"l":10.61,"n":5,"o":10.61,"t":"2026-10-13T19:15:00Z","v":337,"vw":10.617006},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-13T19:30:00Z","v":942,"vw":10.63},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-13T19:45:00Z","v":304,"vw":10.66},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-14T11:00:00Z","v":275,"vw":10.39},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-14T12:45:00Z","v":250,"vw":10.11},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T13:00:00Z","v":200,"vw":10},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-14T14:00:00Z","v":100,"vw":10.24},{"c":10.2,"h":10.25,"l":10.2,"n":5,"o":10.25,"t":"2026-10-14T14:30:00Z","v":2100,"vw":10.202384},{"c":9.9485,"h":10.07,"l":9.941,"n":11,"o":10.07,"t":"2026-10-14T15:30:00Z","v":4032,"vw":10.01262},{"c":9.9248,"h":9.9248,"l":9.9248,"n":1,"o":9.9248,"t":"2026-10-14T16:00:00Z","v":100,"vw":9.9248},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-14T16:30:00Z","v":700,"vw":9.75},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-14T17:30:00Z","v":340,"vw":9.79},{"c":9.72,"h":9.75,"l":9.72,"n":3,"o":9.75,"t":"2026-10-14T17:45:00Z","v":415,"vw":9.7275},{"c":9.775,"h":9.775,"l":9.775,"n":1,"o":9.775,"t":"2026-10-14T18:00:00Z","v":100,"vw":9.775},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T19:00:00Z","v":101,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-14T19:15:00Z","v":1000,"vw":9.75},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-14T22:00:00Z","v":150,"vw":9.41},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-14T22:15:00Z","v":170,"vw":9.29},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-14T23:45:00Z","v":500,"vw":9},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-15T11:00:00Z","v":232,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-15T12:30:00Z","v":101,"vw":8.3},{"c":8.37,"h":8.45,"l":8.26,"n":15,"o":8.26,"t":"2026-10-15T13:30:00Z","v":7871,"vw":8.337491},{"c":8.57,"h":8.57,"l":8.42,"n":7,"o":8.42,"t":"2026-10-15T14:00:00Z","v":1012,"vw":8.495},{"c":8.6484,"h":8.65,"l":8.55,"n":5,"o":8.55,"t":"2026-10-15T14:15:00Z","v":2136,"vw":8.643361},{"c":8.9,"h":8.91,"l":8.8593,"n":31,"o":8.8593,"t":"2026-10-15T14:45:00Z","v":7838,"vw":8.903287},{"c":9.055,"h":9.055,"l":8.97,"n":5,"o":8.97,"t":"2026-10-15T15:00:00Z","v":877,"vw":8.980625},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-15T16:00:00Z","v":200,"vw":9.11},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T16:15:00Z","v":500,"vw":8.95},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-15T16:30:00Z","v":333,"vw":9.02},{"c":8.9993,"h":8.9993,"l":8.97,"n":6,"o":8.97,"t":"2026-10-15T16:45:00Z","v":1522,"vw":8.976777},{"c":9,"h":9,"l":8.97,"n":3,"o":8.97,"t":"2026-10-15T17:00:00Z","v":1418,"vw":8.996827},{"c":9.08,"h":9.08,"l":9.05,"n":4,"o":9.05,"t":"2026-10-15T17:30:00Z","v":1784,"vw":9.077982},{"c":9.05,"h":9.07,"l":9.05,"n":9,"o":9.05,"t":"2026-10-15T17:45:00Z","v":7268,"vw":9.05717},{"c":8.9,"h":8.99,"l":8.9,"n":11,"o":8.99,"t":"2026-10-15T18:00:00Z","v":3296,"vw":8.930263},{"c":8.97,"h":8.97,"l":8.93,"n":7,"o":8.93,"t":"2026-10-15T18:30:00Z","v":3523,"vw":8.965115},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-15T18:45:00Z","v":500,"vw":8.95},{"c":9.129,"h":9.129,"l":9.129,"n":2,"o":9.129,"t":"2026-10-15T19:00:00Z","v":250,"vw":9.129},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-15T19:45:00Z","v":210,"vw":9.29},{"c":9.29,"h":9.32,"l":9.1,"n":7,"o":9.1,"t":"2026-10-16T08:00:00Z","v":700,"vw":9.201175},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-16T11:00:00Z","v":100,"vw":9.25},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-16T13:15:00Z","v":1001,"vw":8.9},{"c":8.7938,"h":8.7938,"l":8.73,"n":11,"o":8.75,"t":"2026-10-16T13:30:00Z","v":3557,"vw":8.736552},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-16T13:45:00Z","v":100,"vw":8.59},{"c":8.59,"h":8.62,"l":8.59,"n":223,"o":8.62,"t":"2026-10-16T14:00:00Z","v":232929,"vw":8.590013},{"c":8.665,"h":8.665,"l":8.66,"n":4,"o":8.66,"t":"2026-10-16T14:15:00Z","v":352,"vw":8.663571},{"c":8.81,"h":8.81,"l":8.8,"n":3,"o":8.8,"t":"2026-10-16T14:30:00Z","v":300,"vw":8.803559},{"c":8.86,"h":8.86,"l":8.83,"n":2,"o":8.83,"t":"2026-10-16T14:45:00Z","v":1950,"vw":8.831538},{"c":8.68,"h":8.7,"l":8.65,"n":11,"o":8.65,"t":"2026-10-16T15:30:00Z","v":10250,"vw":8.688954},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-16T15:45:00Z","v":2000,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T16:00:00Z","v":300,"vw":8.6},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T17:00:00Z","v":373,"vw":8.5},{"c":8.46,"h":8.46,"l":8.43,"n":2,"o":8.43,"t":"2026-10-16T17:15:00Z","v":1100,"vw":8.432727},{"c":8.6199,"h":8.6199,"l":8.52,"n":5,"o":8.521,"t":"2026-10-16T17:30:00Z","v":1268,"vw":8.538708},{"c":8.52,"h":8.59,"l":8.52,"n":5,"o":8.59,"t":"2026-10-16T17:45:00Z","v":843,"vw":8.564911},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-16T18:15:00Z","v":115,"vw":8.43},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-16T19:00:00Z","v":200,"vw":8.31},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-19T10:45:00Z","v":3311,"vw":9.06},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T11:00:00Z","v":150,"vw":8.95},{"c":9.04,"h":9.04,"l":8.94,"n":165,"o":9.04,"t":"2026-10-19T13:30:00Z","v":233388,"vw":9.039914},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-19T13:45:00Z","v":3319,"vw":9.06},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-19T14:00:00Z","v":200,"vw":8.94},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T14:15:00Z","v":165,"vw":9.1},{"c":9.04,"h":9.0536,"l":9.02,"n":8,"o":9.02,"t":"2026-10-19T14:30:00Z","v":6348,"vw":9.044543},{"c":9.06,"h":9.06,"l":9.02,"n":3,"o":9.02,"t":"2026-10-19T14:45:00Z","v":1325,"vw":9.026792},{"c":9.18,"h":9.18,"l":9.15,"n":4,"o":9.15,"t":"2026-10-19T15:15:00Z","v":561,"vw":9.155357},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T17:15:00Z","v":100,"vw":8.93},{"c":8.9,"h":8.9,"l":8.88,"n":30,"o":8.89,"t":"2026-10-19T17:30:00Z","v":5525,"vw":8.881829},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-19T17:45:00Z","v":200,"vw":8.89},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T18:15:00Z","v":1000,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-19T18:30:00Z","v":200,"vw":8.84},{"c":8.98,"h":8.98,"l":8.96,"n":5,"o":8.96,"t":"2026-10-19T19:15:00Z","v":1082,"vw":8.978143},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-10-19T19:45:00Z","v":100,"vw":8.925},{"c":8.4104,"h":8.4104,"l":8.3,"n":101,"o":8.3,"t":"2026-10-20T13:30:00Z","v":242989,"vw":8.300271},{"c":8.729,"h":8.729,"l":8.53,"n":6,"o":8.53,"t":"2026-10-20T14:00:00Z","v":1150,"vw":8.628636},{"c":8.74,"h":8.74,"l":8.73,"n":83,"o":8.73,"t":"2026-10-20T14:15:00Z","v":241590,"vw":8.730026},{"c":8.86,"h":8.87,"l":8.86,"n":4,"o":8.86,"t":"2026-10-20T15:00:00Z","v":844,"vw":8.864408},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T15:45:00Z","v":350,"vw":8.8},{"c":8.8092,"h":8.8092,"l":8.8092,"n":3,"o":8.8092,"t":"2026-10-20T16:00:00Z","v":159,"vw":8.8092},{"c":8.7248,"h":8.7248,"l":8.7248,"n":1,"o":8.7248,"t":"2026-10-20T19:30:00Z","v":100,"vw":8.7248},{"c":9.21,"h":9.21,"l":9.2,"n":2,"o":9.2,"t":"2026-10-20T22:15:00Z","v":201,"vw":9.204975},{"c":9.08,"h":9.11,"l":9.08,"n":2,"o":9.11,"t":"2026-10-21T08:00:00Z","v":200,"vw":9.095},{"c":8.84,"h":9.111,"l":8.84,"n":4,"o":9.111,"t":"2026-10-21T13:30:00Z","v":450,"vw":8.97525},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-21T15:15:00Z","v":455,"vw":9.065},{"c":9.1318,"h":9.1318,"l":9.1318,"n":1,"o":9.1318,"t":"2026-10-21T16:00:00Z","v":100,"vw":9.1318},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T16:45:00Z","v":400,"vw":9.19},{"c":9.215,"h":9.215,"l":9.215,"n":2,"o":9.215,"t":"2026-10-21T17:00:00Z","v":104,"vw":9.215},{"c":9.2292,"h":9.2292,"l":9.22,"n":2,"o":9.22,"t":"2026-10-21T17:15:00Z","v":250,"vw":9.224195},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-21T19:00:00Z","v":225,"vw":9.08},{"c":8.5,"h":8.58,"l":8.47,"n":5,"o":8.58,"t":"2026-10-22T08:00:00Z","v":1051,"vw":8.54381},{"c":8.59,"h":8.59,"l":8.48,"n":165,"o":8.48,"t":"2026-10-22T13:30:00Z","v":235164,"vw":8.557208},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T13:45:00Z","v":184,"vw":8.55},{"c":8.71,"h":8.725,"l":8.71,"n":2,"o":8.725,"t":"2026-10-22T14:00:00Z","v":300,"vw":8.715},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-22T14:15:00Z","v":900,"vw":8.405},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-22T14:30:00Z","v":365,"vw":8.3},{"c":8.185,"h":8.26,"l":8.161,"n":31,"o":8.25,"t":"2026-10-22T14:45:00Z","v":23651,"vw":8.235572},{"c":8.08,"h":8.14,"l":8.08,"n":8,"o":8.14,"t":"2026-10-22T15:00:00Z","v":26727,"vw":8.13626},{"c":8.21,"h":8.21,"l":8.109,"n":3,"o":8.109,"t":"2026-10-22T15:15:00Z","v":225,"vw":8.1595},{"c":8.029,"h":8.0892,"l":8.029,"n":3,"o":8.0892,"t":"2026-10-22T15:30:00Z","v":232,"vw":8.0591},{"c":8.05,"h":8.116,"l":8.05,"n":4,"o":8.116,"t":"2026-10-22T16:15:00Z","v":655,"vw":8.075695},{"c":7.99,"h":8.03,"l":7.99,"n":12,"o":8.03,"t":"2026-10-22T16:30:00Z","v":1372,"vw":8.003538}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4991315789473684,"strike":10.670526315789473,"iv":1.3982286315789474,"gamma":0.10945831578947368,"theta":-0.018954315789473684,"vega":0.007762421052631579,"rho":0.0015070924700883984,"breakevenPct":39.795468019234576},{"delta":0.35,"premium":0.6175526315789472,"strike":10.14421052631579,"iv":1.4215970526315789,"gamma":0.11514252631578947,"theta":-0.020638526315789472,"vega":0.008341368421052632,"rho":0.0017309039426356468,"breakevenPct":34.690402476780186},{"delta":0.4,"premium":0.7228497706422018,"strike":9.583715596330276,"iv":1.3853308486238531,"gamma":0.12331892201834863,"theta":-0.020933486238532112,"vega":0.00866651376146789,"rho":0.001964478495263573,"breakevenPct":28.99330872305978},{"delta":0.45,"premium":0.8231938073394495,"strike":9.010321100917432,"iv":1.3265579128440366,"gamma":0.13243589449541285,"theta":-0.02070412844036697,"vega":0.008895871559633027,"rho":0.002201737736516989,"breakevenPct":23.072777324867083},{"delta":0.5,"premium":0.9945702225633153,"strike":8.623177283192632,"iv":1.3616749808135071,"gamma":0.1286056792018419,"theta":-0.02115218726016884,"vega":0.008862317728319264,"rho":0.0023843877866263985,"breakevenPct":20.372309208459917},{"delta":0.55,"premium":1.1672486569455103,"strike":8.239447429009976,"iv":1.3985130468150422,"gamma":0.12453814274750576,"theta":-0.021612663085188027,"vega":0.008823944742900998,"rho":0.0025660368535987492,"breakevenPct":17.730864655262668},{"delta":0.6,"premium":1.3381121642969982,"strike":7.851500789889416,"iv":1.4099319115323854,"gamma":0.12073775671406003,"theta":-0.021365402843601895,"vega":0.008636650868878357,"rho":0.0027490530562088627,"breakevenPct":15.013929339003932},{"delta":0.65,"premium":1.505963665086888,"strike":7.4565560821484995,"iv":1.379165718799368,"gamma":0.11738072669826224,"theta":-0.019943601895734596,"vega":0.008202211690363349,"rho":0.0029343381222178173,"breakevenPct":12.171711479792073},{"delta":0.7,"premium":1.6738151658767773,"strike":7.061611374407583,"iv":1.3483995260663506,"gamma":0.11402369668246445,"theta":-0.0185218009478673,"vega":0.0077677725118483415,"rho":0.003119623188226771,"breakevenPct":9.32949362058022},{"delta":0.75,"premium":1.9830249768732657,"strike":6.6096207215541165,"iv":1.4002440333024977,"gamma":0.10018806660499537,"theta":-0.01732405180388529,"vega":0.007036355226641998,"rho":0.003193755407774023,"breakevenPct":7.5424993545354395},{"delta":0.8,"premium":2.31836262719704,"strike":6.147086031452358,"iv":1.4673578168362627,"gamma":0.08441563367252541,"theta":-0.016167715078630896,"vega":0.006250046253469009,"rho":0.0032473427884018124,"breakevenPct":5.950546416137657},{"delta":0.85,"premium":2.7268984710938002,"strike":5.610453585685419,"iv":1.5094171876858935,"gamma":0.06759848088749698,"theta":-0.01381514042323022,"vega":0.005168210638405619,"rho":0.003244681953653041,"breakevenPct":4.347334878338163},{"delta":0.9,"premium":3.169564850996734,"strike":5.039271160004215,"iv":1.539794295729726,"gamma":0.0502942006638855,"theta":-0.01090478913764403,"vega":0.003948578143399193,"rho":0.003215793945165639,"breakevenPct":2.738873729673936}],"put":[{"delta":0.1,"premium":0.203013938987684,"strike":5.016074341267648,"iv":1.5593808107555338,"gamma":0.04979246509821793,"theta":-0.010415655844262978,"vega":0.003951209847673994,"rho":-0.0008122218416452339,"breakevenPct":39.76144677997543},{"delta":0.15,"premium":0.30393256650052064,"strike":5.55430702133611,"iv":1.4608781491289646,"gamma":0.07044019567385061,"theta":-0.011767892457322397,"vega":0.004941114935120007,"rho":-0.001217213018822776,"breakevenPct":34.28817953897886},{"delta":0.2,"premium":0.40485119401335734,"strike":6.092539701404572,"iv":1.3623754875023955,"gamma":0.09108792624948331,"theta":-0.013120129070381818,"vega":0.0059310200225660215,"rho":-0.0016222041960003183,"breakevenPct":28.814912297982296},{"delta":0.25,"premium":0.505769821526194,"strike":6.630772381473035,"iv":1.2638728258758263,"gamma":0.11173565682511599,"theta":-0.014472365683441239,"vega":0.006920925110012035,"rho":-0.0020271953731778604,"breakevenPct":23.34164505698573},{"delta":0.3,"premium":0.6321601941747572,"strike":7.108876560332871,"iv":1.2010579056865465,"gamma":0.1275004854368932,"theta":-0.015726629680998614,"vega":0.007730651872399445,"rho":-0.0024514197591962703,"breakevenPct":18.939720073114977},{"delta":0.35,"premium":0.8141990291262136,"strike":7.455617198335645,"iv":1.2162104715672677,"gamma":0.132597572815534,"theta":-0.016766851595006935,"vega":0.008146740638002773,"rho":-0.002917663193828804,"breakevenPct":16.878370848442664},{"delta":0.4,"premium":0.9962378640776701,"strike":7.802357836338419,"iv":1.231363037447989,"gamma":0.13769466019417476,"theta":-0.017807073509015257,"vega":0.008562829403606103,"rho":-0.0033839066284613384,"breakevenPct":14.81702162377035},{"delta":0.45,"premium":1.2151785714285717,"strike":8.170634920634921,"iv":1.2484464285714285,"gamma":0.13983214285714285,"theta":-0.018519444444444443,"vega":0.008817063492063492,"rho":-0.003879172784419412,"breakevenPct":12.947980610683988},{"delta":0.5,"premium":1.4830357142857142,"strike":8.567460317460318,"iv":1.2680892857142858,"gamma":0.13804642857142857,"theta":-0.018797222222222222,"vega":0.008856746031746032,"rho":-0.004412910919809015,"breakevenPct":11.333859785048773},{"delta":0.55,"premium":1.7508928571428575,"strike":8.964285714285715,"iv":1.2877321428571429,"gamma":0.1362607142857143,"theta":-0.019074999999999998,"vega":0.00889642857142857,"rho":-0.004946649055198619,"breakevenPct":9.719738959413556},{"delta":0.6,"premium":2.013081395348837,"strike":9.352713178294573,"iv":1.261882558139535,"gamma":0.1341248062015504,"theta":-0.017971317829457364,"vega":0.008582558139534884,"rho":-0.0054756599471618515,"breakevenPct":8.139777434972016},{"delta":0.65,"premium":2.2747093023255816,"strike":9.74031007751938,"iv":1.2315337209302326,"gamma":0.13195426356589146,"theta":-0.016731007751937983,"vega":0.008233720930232558,"rho":-0.0060042033095554425,"breakevenPct":6.563194302956219},{"delta":0.7,"premium":2.6453653585926924,"strike":10.223274695534506,"iv":1.2263380243572395,"gamma":0.12561028416779432,"theta":-0.015587415426251692,"vega":0.0077767253044654944,"rho":-0.0066196239794159405,"breakevenPct":5.157580263556786},{"delta":0.75,"premium":3.2373815967523685,"strike":10.899864682002708,"iv":1.2722108254397835,"gamma":0.11079296346414072,"theta":-0.014640189445196211,"vega":0.007100135317997293,"rho":-0.007411431909891071,"breakevenPct":4.0990852909845055},{"delta":0.8,"premium":4.178447684665954,"strike":11.922646145584816,"iv":1.355279995607379,"gamma":0.0914552021513037,"theta":-0.013375172620259475,"vega":0.0063142328613663735,"rho":-0.008492835341316654,"breakevenPct":3.076364694382216},{"delta":0.85,"premium":5.000098518763643,"strike":12.833442798626269,"iv":1.3502107567107167,"gamma":0.07612033590872458,"theta":-0.010689931786601175,"vega":0.005247867715084236,"rho":-0.009470098905229688,"breakevenPct":1.9606473108557394},{"delta":0.9,"premium":6.225135800021643,"strike":14.139039777801825,"iv":1.3537001504491457,"gamma":0.05642994640936175,"theta":-0.007539336763777064,"vega":0.003928330332860562,"rho":-0.010769152740586924,"breakevenPct":0.9871942149668814}]},"raw":{"call":[{"delta":0.3,"premium":0.4991315789473684,"strike":10.670526315789473,"iv":1.3982286315789474,"gamma":0.10945831578947368,"theta":-0.018954315789473684,"vega":0.007762421052631579,"rho":0.0015070924700883984,"breakevenPct":39.795468019234576},{"delta":0.35,"premium":0.6175526315789472,"strike":10.14421052631579,"iv":1.4215970526315789,"gamma":0.11514252631578947,"theta":-0.020638526315789472,"vega":0.008341368421052632,"rho":0.0017309039426356468,"breakevenPct":34.690402476780186},{"delta":0.4,"premium":0.7228497706422018,"strike":9.583715596330276,"iv":1.3853308486238531,"gamma":0.12331892201834863,"theta":-0.020933486238532112,"vega":0.00866651376146789,"rho":0.001964478495263573,"breakevenPct":28.99330872305978},{"delta":0.45,"premium":0.8231938073394495,"strike":9.010321100917432,"iv":1.3265579128440366,"gamma":0.13243589449541285,"theta":-0.02070412844036697,"vega":0.008895871559633027,"rho":0.002201737736516989,"breakevenPct":23.072777324867083},{"delta":0.5,"premium":0.9945702225633153,"strike":8.623177283192632,"iv":1.3616749808135071,"gamma":0.1286056792018419,"theta":-0.02115218726016884,"vega":0.008862317728319264,"rho":0.0023843877866263985,"breakevenPct":20.372309208459917},{"delta":0.55,"premium":1.1672486569455103,"strike":8.239447429009976,"iv":1.3985130468150422,"gamma":0.12453814274750576,"theta":-0.021612663085188027,"vega":0.008823944742900998,"rho":0.0025660368535987492,"breakevenPct":17.730864655262668},{"delta":0.6,"premium":1.3381121642969982,"strike":7.851500789889416,"iv":1.4099319115323854,"gamma":0.12073775671406003,"theta":-0.021365402843601895,"vega":0.008636650868878357,"rho":0.0027490530562088627,"breakevenPct":15.013929339003932},{"delta":0.65,"premium":1.505963665086888,"strike":7.4565560821484995,"iv":1.379165718799368,"gamma":0.11738072669826224,"theta":-0.019943601895734596,"vega":0.008202211690363349,"rho":0.0029343381222178173,"breakevenPct":12.171711479792073},{"delta":0.7,"premium":1.6738151658767773,"strike":7.061611374407583,"iv":1.3483995260663506,"gamma":0.11402369668246445,"theta":-0.0185218009478673,"vega":0.0077677725118483415,"rho":0.003119623188226771,"breakevenPct":9.32949362058022},{"delta":0.75,"premium":1.9830249768732657,"strike":6.6096207215541165,"iv":1.4002440333024977,"gamma":0.10018806660499537,"theta":-0.01732405180388529,"vega":0.007036355226641998,"rho":0.003193755407774023,"breakevenPct":7.5424993545354395},{"delta":0.8,"premium":2.31836262719704,"strike":6.147086031452358,"iv":1.4673578168362627,"gamma":0.08441563367252541,"theta":-0.016167715078630896,"vega":0.006250046253469009,"rho":0.0032473427884018124,"breakevenPct":5.950546416137657},{"delta":0.85,"premium":2.7268984710938002,"strike":5.610453585685419,"iv":1.5094171876858935,"gamma":0.06759848088749698,"theta":-0.01381514042323022,"vega":0.005168210638405619,"rho":0.003244681953653041,"breakevenPct":4.347334878338163},{"delta":0.9,"premium":3.169564850996734,"strike":5.039271160004215,"iv":1.539794295729726,"gamma":0.0502942006638855,"theta":-0.01090478913764403,"vega":0.003948578143399193,"rho":0.003215793945165639,"breakevenPct":2.738873729673936}],"put":[{"delta":0.1,"premium":0.203013938987684,"strike":5.016074341267648,"iv":1.5593808107555338,"gamma":0.04979246509821793,"theta":-0.010415655844262978,"vega":0.003951209847673994,"rho":-0.0008122218416452339,"breakevenPct":39.76144677997543},{"delta":0.15,"premium":0.30393256650052064,"strike":5.55430702133611,"iv":1.4608781491289646,"gamma":0.07044019567385061,"theta":-0.011767892457322397,"vega":0.004941114935120007,"rho":-0.001217213018822776,"breakevenPct":34.28817953897886},{"delta":0.2,"premium":0.40485119401335734,"strike":6.092539701404572,"iv":1.3623754875023955,"gamma":0.09108792624948331,"theta":-0.013120129070381818,"vega":0.0059310200225660215,"rho":-0.0016222041960003183,"breakevenPct":28.814912297982296},{"delta":0.25,"premium":0.505769821526194,"strike":6.630772381473035,"iv":1.2638728258758263,"gamma":0.11173565682511599,"theta":-0.014472365683441239,"vega":0.006920925110012035,"rho":-0.0020271953731778604,"breakevenPct":23.34164505698573},{"delta":0.3,"premium":0.6321601941747572,"strike":7.108876560332871,"iv":1.2010579056865465,"gamma":0.1275004854368932,"theta":-0.015726629680998614,"vega":0.007730651872399445,"rho":-0.0024514197591962703,"breakevenPct":18.939720073114977},{"delta":0.35,"premium":0.8141990291262136,"strike":7.455617198335645,"iv":1.2162104715672677,"gamma":0.132597572815534,"theta":-0.016766851595006935,"vega":0.008146740638002773,"rho":-0.002917663193828804,"breakevenPct":16.878370848442664},{"delta":0.4,"premium":0.9962378640776701,"strike":7.802357836338419,"iv":1.231363037447989,"gamma":0.13769466019417476,"theta":-0.017807073509015257,"vega":0.008562829403606103,"rho":-0.0033839066284613384,"breakevenPct":14.81702162377035},{"delta":0.45,"premium":1.2151785714285717,"strike":8.170634920634921,"iv":1.2484464285714285,"gamma":0.13983214285714285,"theta":-0.018519444444444443,"vega":0.008817063492063492,"rho":-0.003879172784419412,"breakevenPct":12.947980610683988},{"delta":0.5,"premium":1.4830357142857142,"strike":8.567460317460318,"iv":1.2680892857142858,"gamma":0.13804642857142857,"theta":-0.018797222222222222,"vega":0.008856746031746032,"rho":-0.004412910919809015,"breakevenPct":11.333859785048773},{"delta":0.55,"premium":1.7508928571428575,"strike":8.964285714285715,"iv":1.2877321428571429,"gamma":0.1362607142857143,"theta":-0.019074999999999998,"vega":0.00889642857142857,"rho":-0.004946649055198619,"breakevenPct":9.719738959413556},{"delta":0.6,"premium":2.013081395348837,"strike":9.352713178294573,"iv":1.261882558139535,"gamma":0.1341248062015504,"theta":-0.017971317829457364,"vega":0.008582558139534884,"rho":-0.0054756599471618515,"breakevenPct":8.139777434972016},{"delta":0.65,"premium":2.2747093023255816,"strike":9.74031007751938,"iv":1.2315337209302326,"gamma":0.13195426356589146,"theta":-0.016731007751937983,"vega":0.008233720930232558,"rho":-0.0060042033095554425,"breakevenPct":6.563194302956219},{"delta":0.7,"premium":2.6453653585926924,"strike":10.223274695534506,"iv":1.2263380243572395,"gamma":0.12561028416779432,"theta":-0.015587415426251692,"vega":0.0077767253044654944,"rho":-0.0066196239794159405,"breakevenPct":5.157580263556786},{"delta":0.75,"premium":3.2373815967523685,"strike":10.899864682002708,"iv":1.2722108254397835,"gamma":0.11079296346414072,"theta":-0.014640189445196211,"vega":0.007100135317997293,"rho":-0.007411431909891071,"breakevenPct":4.0990852909845055},{"delta":0.8,"premium":4.178447684665954,"strike":11.922646145584816,"iv":1.355279995607379,"gamma":0.0914552021513037,"theta":-0.013375172620259475,"vega":0.0063142328613663735,"rho":-0.008492835341316654,"breakevenPct":3.076364694382216},{"delta":0.85,"premium":5.000098518763643,"strike":12.833442798626269,"iv":1.3502107567107167,"gamma":0.07612033590872458,"theta":-0.010689931786601175,"vega":0.005247867715084236,"rho":-0.009470098905229688,"breakevenPct":1.9606473108557394},{"delta":0.9,"premium":6.225135800021643,"strike":14.139039777801825,"iv":1.3537001504491457,"gamma":0.05642994640936175,"theta":-0.007539336763777064,"vega":0.003928330332860562,"rho":-0.010769152740586924,"breakevenPct":0.9871942149668814}]}},"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"}}