{"symbol":"RBTX","url":"https://intraalpha.com/companies/RBTX","capturedAt":"2026-10-30T00:07:56.810Z","state":"ready","quote":{"symbol":"RBTX","last_price":25.15,"prev_close":25.7324,"regular_close":25.15,"change":-0.5824,"change_pct":-2.2633,"regular_change":-0.5824,"regular_change_pct":-2.2633,"extended_change":0,"extended_change_pct":0,"bid":9.49,"ask":37.75,"bid_size":100,"ask_size":100,"volume":24422,"vwap":25.147334,"open":25.22,"high":25.33,"low":25,"close":25.15,"trade_count":255,"last_trade_at":"2026-10-30T00:00:00.093837035Z","last_quote_at":"2026-10-30T00:00:00.137765761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-29T20:07:34.582359039-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-30T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":null,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-10-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-30T00:07:53.158439+00:00"},"optionObservedAt":"2026-10-29T19:49:55.452Z","bars":[{"c":24.46,"h":24.46,"l":24.3,"n":16,"o":24.3,"t":"2026-10-23T13:30:00Z","v":1671,"vw":24.310341},{"c":23.74,"h":24,"l":23.74,"n":22,"o":23.96,"t":"2026-10-23T13:35:00Z","v":854,"vw":23.893333},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-23T13:45:00Z","v":250,"vw":24},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-10-23T13:50:00Z","v":342,"vw":23.97},{"c":23.968,"h":24.02,"l":23.968,"n":3,"o":24.02,"t":"2026-10-23T14:05:00Z","v":400,"vw":24.0045},{"c":23.9727,"h":24,"l":23.965,"n":3,"o":23.965,"t":"2026-10-23T14:10:00Z","v":300,"vw":23.979233},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-23T14:15:00Z","v":501,"vw":23.98},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-23T14:25:00Z","v":210,"vw":23.99},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-10-23T14:45:00Z","v":685,"vw":24.24},{"c":24.245,"h":24.245,"l":24.245,"n":3,"o":24.245,"t":"2026-10-23T15:05:00Z","v":121,"vw":24.245},{"c":24.205,"h":24.205,"l":24.2,"n":3,"o":24.2,"t":"2026-10-23T15:10:00Z","v":608,"vw":24.20098},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-23T15:30:00Z","v":207,"vw":24.21},{"c":24.21,"h":24.21,"l":24.19,"n":3,"o":24.19,"t":"2026-10-23T15:45:00Z","v":1100,"vw":24.193636},{"c":24.225,"h":24.225,"l":24.225,"n":2,"o":24.225,"t":"2026-10-23T16:20:00Z","v":126,"vw":24.225},{"c":24.225,"h":24.2288,"l":24.225,"n":5,"o":24.225,"t":"2026-10-23T16:25:00Z","v":365,"vw":24.226086},{"c":24.2297,"h":24.23,"l":24.2297,"n":4,"o":24.23,"t":"2026-10-23T16:40:00Z","v":471,"vw":24.22985},{"c":24.225,"h":24.225,"l":24.225,"n":2,"o":24.225,"t":"2026-10-23T16:50:00Z","v":200,"vw":24.225},{"c":24.185,"h":24.185,"l":24.185,"n":3,"o":24.185,"t":"2026-10-23T16:55:00Z","v":102,"vw":24.185},{"c":24.1599,"h":24.1599,"l":24.1599,"n":3,"o":24.1599,"t":"2026-10-23T17:15:00Z","v":167,"vw":24.1599},{"c":24.21,"h":24.21,"l":24.16,"n":3,"o":24.18,"t":"2026-10-23T18:15:00Z","v":1200,"vw":24.180833},{"c":24.215,"h":24.215,"l":24.21,"n":4,"o":24.21,"t":"2026-10-23T18:35:00Z","v":1101,"vw":24.210455},{"c":24.215,"h":24.215,"l":24.215,"n":2,"o":24.215,"t":"2026-10-23T18:45:00Z","v":200,"vw":24.215},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-23T18:50:00Z","v":200,"vw":24.195},{"c":24.1947,"h":24.1947,"l":24.1947,"n":1,"o":24.1947,"t":"2026-10-23T18:55:00Z","v":146,"vw":24.1947},{"c":24.17,"h":24.1891,"l":24.17,"n":2,"o":24.1891,"t":"2026-10-23T19:20:00Z","v":1589,"vw":24.171202},{"c":24.15,"h":24.15,"l":24.14,"n":2,"o":24.14,"t":"2026-10-23T19:45:00Z","v":300,"vw":24.143333},{"c":24.13,"h":24.135,"l":24.12,"n":4,"o":24.135,"t":"2026-10-23T19:50:00Z","v":504,"vw":24.128},{"c":24.125,"h":24.125,"l":24.12,"n":3,"o":24.12,"t":"2026-10-23T19:55:00Z","v":500,"vw":24.121},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-26T12:55:00Z","v":440,"vw":25},{"c":24.33,"h":24.33,"l":24.33,"n":11,"o":24.33,"t":"2026-10-26T13:30:00Z","v":454,"vw":24.33},{"c":24.285,"h":24.285,"l":24.285,"n":2,"o":24.285,"t":"2026-10-26T13:35:00Z","v":202,"vw":24.285},{"c":24.26,"h":24.33,"l":24.24,"n":10,"o":24.24,"t":"2026-10-26T13:45:00Z","v":1664,"vw":24.282451},{"c":24.25,"h":24.33,"l":24.25,"n":6,"o":24.33,"t":"2026-10-26T13:55:00Z","v":311,"vw":24.3033},{"c":24.09,"h":24.25,"l":24.09,"n":15,"o":24.21,"t":"2026-10-26T14:00:00Z","v":885,"vw":24.176667},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-26T14:05:00Z","v":100,"vw":24.13},{"c":24.4099,"h":24.4099,"l":24.35,"n":4,"o":24.35,"t":"2026-10-26T14:15:00Z","v":759,"vw":24.376266},{"c":24.2992,"h":24.2992,"l":24.2992,"n":1,"o":24.2992,"t":"2026-10-26T14:30:00Z","v":150,"vw":24.2992},{"c":24.37,"h":24.37,"l":24.295,"n":6,"o":24.295,"t":"2026-10-26T14:35:00Z","v":1031,"vw":24.307475},{"c":24.38,"h":24.38,"l":24.37,"n":2,"o":24.37,"t":"2026-10-26T14:40:00Z","v":300,"vw":24.373333},{"c":24.63,"h":24.63,"l":24.625,"n":5,"o":24.625,"t":"2026-10-26T15:10:00Z","v":382,"vw":24.628333},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-26T15:20:00Z","v":100,"vw":24.67},{"c":24.61,"h":24.62,"l":24.6,"n":6,"o":24.62,"t":"2026-10-26T15:35:00Z","v":411,"vw":24.60978},{"c":24.624,"h":24.624,"l":24.624,"n":2,"o":24.624,"t":"2026-10-26T15:55:00Z","v":130,"vw":24.624},{"c":24.625,"h":24.625,"l":24.625,"n":1,"o":24.625,"t":"2026-10-26T16:10:00Z","v":285,"vw":24.625},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-26T16:15:00Z","v":254,"vw":24.62},{"c":24.655,"h":24.655,"l":24.655,"n":2,"o":24.655,"t":"2026-10-26T17:40:00Z","v":350,"vw":24.655},{"c":24.655,"h":24.655,"l":24.655,"n":1,"o":24.655,"t":"2026-10-26T17:45:00Z","v":2000,"vw":24.655},{"c":24.65,"h":24.655,"l":24.65,"n":9,"o":24.655,"t":"2026-10-26T17:50:00Z","v":2000,"vw":24.652821},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-26T18:10:00Z","v":252,"vw":24.67},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-26T18:15:00Z","v":170,"vw":24.67},{"c":24.645,"h":24.645,"l":24.64,"n":7,"o":24.645,"t":"2026-10-26T18:25:00Z","v":764,"vw":24.642638},{"c":24.645,"h":24.645,"l":24.645,"n":2,"o":24.645,"t":"2026-10-26T18:30:00Z","v":200,"vw":24.645},{"c":24.63,"h":24.65,"l":24.63,"n":21,"o":24.65,"t":"2026-10-26T18:55:00Z","v":5561,"vw":24.641689},{"c":24.56,"h":24.6,"l":24.56,"n":5,"o":24.6,"t":"2026-10-26T19:40:00Z","v":606,"vw":24.573156},{"c":24.5,"h":24.5,"l":24.43,"n":10,"o":24.5,"t":"2026-10-26T19:55:00Z","v":1601,"vw":24.486875},{"c":24.87,"h":24.87,"l":24.815,"n":2,"o":24.815,"t":"2026-10-27T13:30:00Z","v":200,"vw":24.8425},{"c":24.99,"h":24.99,"l":24.91,"n":6,"o":24.91,"t":"2026-10-27T13:35:00Z","v":346,"vw":24.938571},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-27T13:40:00Z","v":400,"vw":25.04},{"c":24.915,"h":24.915,"l":24.915,"n":1,"o":24.915,"t":"2026-10-27T14:05:00Z","v":100,"vw":24.915},{"c":24.9901,"h":24.9901,"l":24.9901,"n":2,"o":24.9901,"t":"2026-10-27T14:35:00Z","v":1002,"vw":24.9901},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-27T15:10:00Z","v":198,"vw":25.13},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-27T15:20:00Z","v":200,"vw":25.205},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-27T15:25:00Z","v":100,"vw":25.21},{"c":25.195,"h":25.195,"l":25.195,"n":1,"o":25.195,"t":"2026-10-27T15:30:00Z","v":100,"vw":25.195},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-27T15:40:00Z","v":207,"vw":25.2},{"c":25.3404,"h":25.3404,"l":25.31,"n":5,"o":25.31,"t":"2026-10-27T16:05:00Z","v":1185,"vw":25.3252},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-27T16:15:00Z","v":101,"vw":25.33},{"c":25.325,"h":25.325,"l":25.325,"n":5,"o":25.325,"t":"2026-10-27T16:40:00Z","v":373,"vw":25.325},{"c":25.34,"h":25.3629,"l":25.34,"n":6,"o":25.3629,"t":"2026-10-27T17:10:00Z","v":794,"vw":25.348281},{"c":25.3683,"h":25.3683,"l":25.35,"n":11,"o":25.35,"t":"2026-10-27T17:50:00Z","v":1578,"vw":25.361764},{"c":25.35,"h":25.355,"l":25.35,"n":5,"o":25.355,"t":"2026-10-27T18:10:00Z","v":418,"vw":25.351667},{"c":25.355,"h":25.355,"l":25.355,"n":1,"o":25.355,"t":"2026-10-27T18:45:00Z","v":1988,"vw":25.355},{"c":25.355,"h":25.355,"l":25.355,"n":9,"o":25.355,"t":"2026-10-27T19:00:00Z","v":2000,"vw":25.355},{"c":25.33,"h":25.33,"l":25.33,"n":4,"o":25.33,"t":"2026-10-27T19:05:00Z","v":325,"vw":25.33},{"c":25.3612,"h":25.3612,"l":25.3612,"n":1,"o":25.3612,"t":"2026-10-27T19:10:00Z","v":500,"vw":25.3612},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-27T19:20:00Z","v":106,"vw":25.38},{"c":25.36,"h":25.36,"l":25.36,"n":10,"o":25.36,"t":"2026-10-27T19:30:00Z","v":718,"vw":25.36},{"c":25.395,"h":25.42,"l":25.39,"n":8,"o":25.42,"t":"2026-10-27T19:45:00Z","v":658,"vw":25.399093},{"c":25.395,"h":25.395,"l":25.39,"n":7,"o":25.39,"t":"2026-10-27T19:55:00Z","v":1000,"vw":25.394},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-27T20:00:00Z","v":113,"vw":25.36},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-28T12:15:00Z","v":206,"vw":27.21},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-28T12:25:00Z","v":400,"vw":27.05},{"c":25.63,"h":25.76,"l":25.63,"n":5,"o":25.76,"t":"2026-10-28T13:30:00Z","v":854,"vw":25.733084},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-28T13:35:00Z","v":361,"vw":25.64},{"c":25.48,"h":25.48,"l":25.47,"n":7,"o":25.47,"t":"2026-10-28T13:45:00Z","v":403,"vw":25.476667},{"c":25.485,"h":25.485,"l":25.469,"n":5,"o":25.469,"t":"2026-10-28T13:50:00Z","v":1013,"vw":25.481806},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-28T13:55:00Z","v":391,"vw":25.5},{"c":25.545,"h":25.545,"l":25.545,"n":1,"o":25.545,"t":"2026-10-28T14:00:00Z","v":200,"vw":25.545},{"c":25.562,"h":25.562,"l":25.562,"n":1,"o":25.562,"t":"2026-10-28T14:05:00Z","v":175,"vw":25.562},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-28T14:10:00Z","v":235,"vw":25.49},{"c":25.47,"h":25.5,"l":25.47,"n":4,"o":25.5,"t":"2026-10-28T14:40:00Z","v":315,"vw":25.49},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-28T14:45:00Z","v":400,"vw":25.45},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-28T14:50:00Z","v":100,"vw":25.45},{"c":25.435,"h":25.435,"l":25.435,"n":1,"o":25.435,"t":"2026-10-28T14:55:00Z","v":230,"vw":25.435},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-28T15:00:00Z","v":125,"vw":25.47},{"c":25.54,"h":25.54,"l":25.53,"n":4,"o":25.53,"t":"2026-10-28T15:35:00Z","v":408,"vw":25.53625},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-28T15:40:00Z","v":100,"vw":25.53},{"c":25.55,"h":25.55,"l":25.55,"n":6,"o":25.55,"t":"2026-10-28T16:30:00Z","v":132,"vw":25.55},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-28T16:50:00Z","v":200,"vw":25.57},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-28T16:55:00Z","v":1000,"vw":25.63},{"c":25.6,"h":25.6299,"l":25.6,"n":4,"o":25.6002,"t":"2026-10-28T17:00:00Z","v":4100,"vw":25.621202},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-28T18:15:00Z","v":100,"vw":25.51},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-28T18:25:00Z","v":100,"vw":25.54},{"c":25.5499,"h":25.55,"l":25.5499,"n":2,"o":25.55,"t":"2026-10-28T18:30:00Z","v":354,"vw":25.54995},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-28T19:00:00Z","v":113,"vw":25.645},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-28T19:05:00Z","v":110,"vw":25.62},{"c":25.705,"h":25.71,"l":25.705,"n":2,"o":25.71,"t":"2026-10-28T19:50:00Z","v":300,"vw":25.706667},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-29T13:25:00Z","v":300,"vw":25.18},{"c":25.125,"h":25.22,"l":25.125,"n":4,"o":25.22,"t":"2026-10-29T13:30:00Z","v":2736,"vw":25.180115},{"c":25.08,"h":25.08,"l":25.055,"n":8,"o":25.055,"t":"2026-10-29T13:35:00Z","v":550,"vw":25.066},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-29T13:45:00Z","v":129,"vw":25.06},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-29T13:50:00Z","v":759,"vw":25},{"c":25.1497,"h":25.16,"l":25.1497,"n":3,"o":25.16,"t":"2026-10-29T14:05:00Z","v":304,"vw":25.156555},{"c":25.0999,"h":25.14,"l":25.02,"n":7,"o":25.14,"t":"2026-10-29T14:10:00Z","v":2201,"vw":25.083239},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-29T14:40:00Z","v":120,"vw":25.16},{"c":25.11,"h":25.22,"l":25.11,"n":26,"o":25.19,"t":"2026-10-29T14:45:00Z","v":4243,"vw":25.157885},{"c":25.11,"h":25.11,"l":25.11,"n":5,"o":25.11,"t":"2026-10-29T14:50:00Z","v":375,"vw":25.11},{"c":25.32,"h":25.32,"l":25.31,"n":6,"o":25.31,"t":"2026-10-29T15:20:00Z","v":344,"vw":25.316667},{"c":25.31,"h":25.32,"l":25.28,"n":11,"o":25.28,"t":"2026-10-29T15:25:00Z","v":786,"vw":25.303689},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-29T15:30:00Z","v":395,"vw":25.33},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-29T15:45:00Z","v":198,"vw":25.33},{"c":25.315,"h":25.315,"l":25.315,"n":10,"o":25.315,"t":"2026-10-29T15:50:00Z","v":814,"vw":25.315},{"c":25.32,"h":25.32,"l":25.32,"n":4,"o":25.32,"t":"2026-10-29T15:55:00Z","v":144,"vw":25.32},{"c":25.2,"h":25.28,"l":25.2,"n":12,"o":25.28,"t":"2026-10-29T16:15:00Z","v":1076,"vw":25.232222},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-29T16:30:00Z","v":114,"vw":25.2},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-29T16:35:00Z","v":100,"vw":25.22},{"c":25.225,"h":25.225,"l":25.225,"n":1,"o":25.225,"t":"2026-10-29T16:40:00Z","v":100,"vw":25.225},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-29T17:25:00Z","v":939,"vw":25.18},{"c":25.151,"h":25.151,"l":25.151,"n":2,"o":25.151,"t":"2026-10-29T17:40:00Z","v":400,"vw":25.151},{"c":25.105,"h":25.15,"l":25.105,"n":8,"o":25.12,"t":"2026-10-29T17:45:00Z","v":2433,"vw":25.119375},{"c":25.1,"h":25.1,"l":25.06,"n":5,"o":25.1,"t":"2026-10-29T18:10:00Z","v":570,"vw":25.078571},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-29T18:15:00Z","v":300,"vw":25.04},{"c":25,"h":25.005,"l":25,"n":4,"o":25.005,"t":"2026-10-29T18:35:00Z","v":1406,"vw":25.003628},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-29T19:40:00Z","v":200,"vw":25.08},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-29T19:50:00Z","v":400,"vw":25.1},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-29T19:55:00Z","v":134,"vw":25.12},{"c":25.18,"h":25.18,"l":25.15,"n":4,"o":25.15,"t":"2026-10-29T20:00:00Z","v":202,"vw":25.165}],"history":[{"c":25.57,"h":25.62,"l":25.3999,"n":582,"o":25.4,"t":"2026-10-21T04:00:00Z","v":63867,"vw":25.580643},{"c":24.03,"h":25.5,"l":24.025,"n":643,"o":25.005,"t":"2026-10-22T04:00:00Z","v":87801,"vw":24.436255},{"c":24.1254,"h":24.46,"l":23.74,"n":237,"o":24.3,"t":"2026-10-23T04:00:00Z","v":15875,"vw":24.162378},{"c":24.5,"h":24.67,"l":24.09,"n":261,"o":24.33,"t":"2026-10-26T04:00:00Z","v":23247,"vw":24.537627},{"c":25.36,"h":25.42,"l":24.815,"n":218,"o":24.815,"t":"2026-10-27T04:00:00Z","v":16715,"vw":25.29135},{"c":25.7324,"h":25.76,"l":25.435,"n":193,"o":25.76,"t":"2026-10-28T04:00:00Z","v":14195,"vw":25.583644},{"c":25.15,"h":25.33,"l":25,"n":255,"o":25.22,"t":"2026-10-29T04:00:00Z","v":24422,"vw":25.147334}],"volatilityBars":[{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T13:30:00Z","v":101,"vw":25.4},{"c":25.4799,"h":25.5,"l":25.3999,"n":27,"o":25.4,"t":"2026-10-21T13:45:00Z","v":2268,"vw":25.453873},{"c":25.42,"h":25.5499,"l":25.42,"n":14,"o":25.46,"t":"2026-10-21T14:00:00Z","v":1253,"vw":25.47336},{"c":25.46,"h":25.46,"l":25.42,"n":5,"o":25.42,"t":"2026-10-21T14:15:00Z","v":416,"vw":25.450196},{"c":25.45,"h":25.49,"l":25.43,"n":10,"o":25.49,"t":"2026-10-21T14:30:00Z","v":626,"vw":25.465},{"c":25.48,"h":25.48,"l":25.465,"n":4,"o":25.465,"t":"2026-10-21T14:45:00Z","v":365,"vw":25.47},{"c":25.4599,"h":25.46,"l":25.4599,"n":4,"o":25.46,"t":"2026-10-21T15:00:00Z","v":1400,"vw":25.45995},{"c":25.4999,"h":25.4999,"l":25.4999,"n":1,"o":25.4999,"t":"2026-10-21T15:15:00Z","v":250,"vw":25.4999},{"c":25.5599,"h":25.56,"l":25.5,"n":3,"o":25.5,"t":"2026-10-21T15:30:00Z","v":397,"vw":25.530202},{"c":25.555,"h":25.59,"l":25.555,"n":8,"o":25.58,"t":"2026-10-21T15:45:00Z","v":1022,"vw":25.584277},{"c":25.5198,"h":25.525,"l":25.5198,"n":9,"o":25.525,"t":"2026-10-21T16:15:00Z","v":2595,"vw":25.521874},{"c":25.515,"h":25.53,"l":25.515,"n":11,"o":25.53,"t":"2026-10-21T16:30:00Z","v":1314,"vw":25.526424},{"c":25.6,"h":25.61,"l":25.5899,"n":6,"o":25.5899,"t":"2026-10-21T16:45:00Z","v":2563,"vw":25.599778},{"c":25.555,"h":25.6,"l":25.555,"n":13,"o":25.6,"t":"2026-10-21T17:00:00Z","v":1887,"vw":25.582641},{"c":25.555,"h":25.565,"l":25.555,"n":3,"o":25.565,"t":"2026-10-21T17:15:00Z","v":725,"vw":25.562143},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-21T17:30:00Z","v":302,"vw":25.57},{"c":25.57,"h":25.57,"l":25.5694,"n":2,"o":25.5694,"t":"2026-10-21T18:00:00Z","v":200,"vw":25.5697},{"c":25.6,"h":25.6099,"l":25.6,"n":4,"o":25.6,"t":"2026-10-21T18:15:00Z","v":600,"vw":25.601653},{"c":25.62,"h":25.62,"l":25.595,"n":77,"o":25.6,"t":"2026-10-21T18:30:00Z","v":22320,"vw":25.612312},{"c":25.56,"h":25.62,"l":25.56,"n":50,"o":25.605,"t":"2026-10-21T18:45:00Z","v":11851,"vw":25.608447},{"c":25.5699,"h":25.57,"l":25.56,"n":15,"o":25.57,"t":"2026-10-21T19:00:00Z","v":880,"vw":25.566764},{"c":25.545,"h":25.57,"l":25.545,"n":23,"o":25.545,"t":"2026-10-21T19:15:00Z","v":2066,"vw":25.56356},{"c":25.56,"h":25.57,"l":25.56,"n":7,"o":25.57,"t":"2026-10-21T19:30:00Z","v":1210,"vw":25.564742},{"c":25.57,"h":25.57,"l":25.56,"n":22,"o":25.57,"t":"2026-10-21T19:45:00Z","v":4010,"vw":25.568674},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-21T22:15:00Z","v":184,"vw":26},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-22T11:30:00Z","v":100,"vw":25.5},{"c":25.8,"h":25.8,"l":25.5,"n":2,"o":25.5,"t":"2026-10-22T12:30:00Z","v":505,"vw":25.657426},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-22T13:15:00Z","v":233,"vw":25.01},{"c":24.46,"h":25.5,"l":24.08,"n":185,"o":25.005,"t":"2026-10-22T13:30:00Z","v":46284,"vw":24.623148},{"c":24.62,"h":24.62,"l":24.405,"n":40,"o":24.405,"t":"2026-10-22T13:45:00Z","v":8419,"vw":24.427585},{"c":24.46,"h":24.6,"l":24.46,"n":8,"o":24.6,"t":"2026-10-22T14:00:00Z","v":610,"vw":24.489055},{"c":24.4401,"h":24.445,"l":24.4401,"n":3,"o":24.445,"t":"2026-10-22T14:15:00Z","v":262,"vw":24.44255},{"c":24.4,"h":24.405,"l":24.4,"n":9,"o":24.405,"t":"2026-10-22T14:30:00Z","v":312,"vw":24.4025},{"c":24.365,"h":24.405,"l":24.365,"n":14,"o":24.405,"t":"2026-10-22T14:45:00Z","v":2074,"vw":24.398529},{"c":24.255,"h":24.365,"l":24.255,"n":6,"o":24.365,"t":"2026-10-22T15:00:00Z","v":505,"vw":24.278},{"c":24.235,"h":24.26,"l":24.235,"n":18,"o":24.255,"t":"2026-10-22T15:15:00Z","v":2045,"vw":24.254451},{"c":24.13,"h":24.13,"l":24.1,"n":4,"o":24.1,"t":"2026-10-22T15:30:00Z","v":901,"vw":24.113333},{"c":24.21,"h":24.21,"l":24.12,"n":9,"o":24.12,"t":"2026-10-22T15:45:00Z","v":4289,"vw":24.153139},{"c":24.115,"h":24.215,"l":24.115,"n":19,"o":24.215,"t":"2026-10-22T16:45:00Z","v":2159,"vw":24.12315},{"c":24.105,"h":24.13,"l":24.105,"n":7,"o":24.13,"t":"2026-10-22T17:00:00Z","v":449,"vw":24.112246},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-22T17:30:00Z","v":210,"vw":24.15},{"c":24.1,"h":24.115,"l":24.1,"n":12,"o":24.115,"t":"2026-10-22T18:00:00Z","v":4813,"vw":24.100734},{"c":24.04,"h":24.11,"l":24.025,"n":5,"o":24.025,"t":"2026-10-22T18:15:00Z","v":378,"vw":24.064412},{"c":24.07,"h":24.08,"l":24.025,"n":11,"o":24.06,"t":"2026-10-22T18:30:00Z","v":1823,"vw":24.041028},{"c":24.065,"h":24.0699,"l":24.065,"n":10,"o":24.0699,"t":"2026-10-22T18:45:00Z","v":1132,"vw":24.067414},{"c":24.035,"h":24.04,"l":24.035,"n":6,"o":24.04,"t":"2026-10-22T19:00:00Z","v":1713,"vw":24.036787},{"c":24.055,"h":24.08,"l":24.035,"n":14,"o":24.04,"t":"2026-10-22T19:15:00Z","v":1989,"vw":24.059448},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-22T19:30:00Z","v":210,"vw":24.04},{"c":24.03,"h":24.1,"l":24.03,"n":17,"o":24.04,"t":"2026-10-22T19:45:00Z","v":3373,"vw":24.043127},{"c":23.74,"h":24.46,"l":23.74,"n":38,"o":24.3,"t":"2026-10-23T13:30:00Z","v":2525,"vw":24.198642},{"c":23.97,"h":24,"l":23.97,"n":5,"o":24,"t":"2026-10-23T13:45:00Z","v":592,"vw":23.983636},{"c":23.9727,"h":24.02,"l":23.965,"n":6,"o":24.02,"t":"2026-10-23T14:00:00Z","v":700,"vw":23.993671},{"c":23.99,"h":23.99,"l":23.98,"n":3,"o":23.98,"t":"2026-10-23T14:15:00Z","v":711,"vw":23.982958},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-10-23T14:45:00Z","v":685,"vw":24.24},{"c":24.205,"h":24.245,"l":24.2,"n":6,"o":24.245,"t":"2026-10-23T15:00:00Z","v":729,"vw":24.208196},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-23T15:30:00Z","v":207,"vw":24.21},{"c":24.21,"h":24.21,"l":24.19,"n":3,"o":24.19,"t":"2026-10-23T15:45:00Z","v":1100,"vw":24.193636},{"c":24.225,"h":24.2288,"l":24.225,"n":7,"o":24.225,"t":"2026-10-23T16:15:00Z","v":491,"vw":24.225844},{"c":24.2297,"h":24.23,"l":24.2297,"n":4,"o":24.23,"t":"2026-10-23T16:30:00Z","v":471,"vw":24.22985},{"c":24.185,"h":24.225,"l":24.185,"n":5,"o":24.225,"t":"2026-10-23T16:45:00Z","v":302,"vw":24.211667},{"c":24.1599,"h":24.1599,"l":24.1599,"n":3,"o":24.1599,"t":"2026-10-23T17:15:00Z","v":167,"vw":24.1599},{"c":24.21,"h":24.21,"l":24.16,"n":3,"o":24.18,"t":"2026-10-23T18:15:00Z","v":1200,"vw":24.180833},{"c":24.215,"h":24.215,"l":24.21,"n":4,"o":24.21,"t":"2026-10-23T18:30:00Z","v":1101,"vw":24.210455},{"c":24.1947,"h":24.215,"l":24.1947,"n":4,"o":24.215,"t":"2026-10-23T18:45:00Z","v":546,"vw":24.202246},{"c":24.17,"h":24.1891,"l":24.17,"n":2,"o":24.1891,"t":"2026-10-23T19:15:00Z","v":1589,"vw":24.171202},{"c":24.125,"h":24.15,"l":24.12,"n":9,"o":24.14,"t":"2026-10-23T19:45:00Z","v":1304,"vw":24.128846},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-26T12:45:00Z","v":440,"vw":25},{"c":24.285,"h":24.33,"l":24.285,"n":13,"o":24.33,"t":"2026-10-26T13:30:00Z","v":656,"vw":24.313302},{"c":24.25,"h":24.33,"l":24.24,"n":16,"o":24.24,"t":"2026-10-26T13:45:00Z","v":1975,"vw":24.285695},{"c":24.13,"h":24.25,"l":24.09,"n":16,"o":24.21,"t":"2026-10-26T14:00:00Z","v":985,"vw":24.17},{"c":24.4099,"h":24.4099,"l":24.35,"n":4,"o":24.35,"t":"2026-10-26T14:15:00Z","v":759,"vw":24.376266},{"c":24.38,"h":24.38,"l":24.295,"n":9,"o":24.2992,"t":"2026-10-26T14:30:00Z","v":1481,"vw":24.320369},{"c":24.63,"h":24.63,"l":24.625,"n":5,"o":24.625,"t":"2026-10-26T15:00:00Z","v":382,"vw":24.628333},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-26T15:15:00Z","v":100,"vw":24.67},{"c":24.61,"h":24.62,"l":24.6,"n":6,"o":24.62,"t":"2026-10-26T15:30:00Z","v":411,"vw":24.60978},{"c":24.624,"h":24.624,"l":24.624,"n":2,"o":24.624,"t":"2026-10-26T15:45:00Z","v":130,"vw":24.624},{"c":24.625,"h":24.625,"l":24.625,"n":1,"o":24.625,"t":"2026-10-26T16:00:00Z","v":285,"vw":24.625},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-26T16:15:00Z","v":254,"vw":24.62},{"c":24.655,"h":24.655,"l":24.655,"n":2,"o":24.655,"t":"2026-10-26T17:30:00Z","v":350,"vw":24.655},{"c":24.65,"h":24.655,"l":24.65,"n":10,"o":24.655,"t":"2026-10-26T17:45:00Z","v":4000,"vw":24.653924},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-26T18:00:00Z","v":252,"vw":24.67},{"c":24.645,"h":24.67,"l":24.64,"n":8,"o":24.67,"t":"2026-10-26T18:15:00Z","v":934,"vw":24.647629},{"c":24.645,"h":24.645,"l":24.645,"n":2,"o":24.645,"t":"2026-10-26T18:30:00Z","v":200,"vw":24.645},{"c":24.63,"h":24.65,"l":24.63,"n":21,"o":24.65,"t":"2026-10-26T18:45:00Z","v":5561,"vw":24.641689},{"c":24.56,"h":24.6,"l":24.56,"n":5,"o":24.6,"t":"2026-10-26T19:30:00Z","v":606,"vw":24.573156},{"c":24.5,"h":24.5,"l":24.43,"n":10,"o":24.5,"t":"2026-10-26T19:45:00Z","v":1601,"vw":24.486875},{"c":25.04,"h":25.04,"l":24.815,"n":9,"o":24.815,"t":"2026-10-27T13:30:00Z","v":946,"vw":24.962841},{"c":24.915,"h":24.915,"l":24.915,"n":1,"o":24.915,"t":"2026-10-27T14:00:00Z","v":100,"vw":24.915},{"c":24.9901,"h":24.9901,"l":24.9901,"n":2,"o":24.9901,"t":"2026-10-27T14:30:00Z","v":1002,"vw":24.9901},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-27T15:00:00Z","v":198,"vw":25.13},{"c":25.21,"h":25.21,"l":25.205,"n":3,"o":25.205,"t":"2026-10-27T15:15:00Z","v":300,"vw":25.206667},{"c":25.2,"h":25.2,"l":25.195,"n":4,"o":25.195,"t":"2026-10-27T15:30:00Z","v":307,"vw":25.198333},{"c":25.3404,"h":25.3404,"l":25.31,"n":5,"o":25.31,"t":"2026-10-27T16:00:00Z","v":1185,"vw":25.3252},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-27T16:15:00Z","v":101,"vw":25.33},{"c":25.325,"h":25.325,"l":25.325,"n":5,"o":25.325,"t":"2026-10-27T16:30:00Z","v":373,"vw":25.325},{"c":25.34,"h":25.3629,"l":25.34,"n":6,"o":25.3629,"t":"2026-10-27T17:00:00Z","v":794,"vw":25.348281},{"c":25.3683,"h":25.3683,"l":25.35,"n":11,"o":25.35,"t":"2026-10-27T17:45:00Z","v":1578,"vw":25.361764},{"c":25.35,"h":25.355,"l":25.35,"n":5,"o":25.355,"t":"2026-10-27T18:00:00Z","v":418,"vw":25.351667},{"c":25.355,"h":25.355,"l":25.355,"n":1,"o":25.355,"t":"2026-10-27T18:45:00Z","v":1988,"vw":25.355},{"c":25.3612,"h":25.3612,"l":25.33,"n":14,"o":25.355,"t":"2026-10-27T19:00:00Z","v":2825,"vw":25.353423},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-27T19:15:00Z","v":106,"vw":25.38},{"c":25.36,"h":25.36,"l":25.36,"n":10,"o":25.36,"t":"2026-10-27T19:30:00Z","v":718,"vw":25.36},{"c":25.395,"h":25.42,"l":25.39,"n":15,"o":25.42,"t":"2026-10-27T19:45:00Z","v":1658,"vw":25.395809},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-27T20:00:00Z","v":113,"vw":25.36},{"c":27.05,"h":27.21,"l":27.05,"n":2,"o":27.21,"t":"2026-10-28T12:15:00Z","v":606,"vw":27.104389},{"c":25.64,"h":25.76,"l":25.63,"n":6,"o":25.76,"t":"2026-10-28T13:30:00Z","v":1215,"vw":25.704559},{"c":25.5,"h":25.5,"l":25.469,"n":13,"o":25.47,"t":"2026-10-28T13:45:00Z","v":1807,"vw":25.485098},{"c":25.49,"h":25.562,"l":25.49,"n":7,"o":25.545,"t":"2026-10-28T14:00:00Z","v":610,"vw":25.531043},{"c":25.47,"h":25.5,"l":25.47,"n":4,"o":25.5,"t":"2026-10-28T14:30:00Z","v":315,"vw":25.49},{"c":25.435,"h":25.45,"l":25.435,"n":3,"o":25.45,"t":"2026-10-28T14:45:00Z","v":730,"vw":25.445274},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-28T15:00:00Z","v":125,"vw":25.47},{"c":25.53,"h":25.54,"l":25.53,"n":5,"o":25.53,"t":"2026-10-28T15:30:00Z","v":508,"vw":25.535},{"c":25.55,"h":25.55,"l":25.55,"n":6,"o":25.55,"t":"2026-10-28T16:30:00Z","v":132,"vw":25.55},{"c":25.63,"h":25.63,"l":25.57,"n":4,"o":25.57,"t":"2026-10-28T16:45:00Z","v":1200,"vw":25.624545},{"c":25.6,"h":25.6299,"l":25.6,"n":4,"o":25.6002,"t":"2026-10-28T17:00:00Z","v":4100,"vw":25.621202},{"c":25.54,"h":25.54,"l":25.51,"n":2,"o":25.51,"t":"2026-10-28T18:15:00Z","v":200,"vw":25.525},{"c":25.5499,"h":25.55,"l":25.5499,"n":2,"o":25.55,"t":"2026-10-28T18:30:00Z","v":354,"vw":25.54995},{"c":25.62,"h":25.645,"l":25.62,"n":3,"o":25.645,"t":"2026-10-28T19:00:00Z","v":223,"vw":25.633263},{"c":25.705,"h":25.71,"l":25.705,"n":2,"o":25.71,"t":"2026-10-28T19:45:00Z","v":300,"vw":25.706667},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-29T13:15:00Z","v":300,"vw":25.18},{"c":25.08,"h":25.22,"l":25.055,"n":12,"o":25.22,"t":"2026-10-29T13:30:00Z","v":3286,"vw":25.162467},{"c":25,"h":25.06,"l":25,"n":11,"o":25.06,"t":"2026-10-29T13:45:00Z","v":888,"vw":25.0075},{"c":25.0999,"h":25.16,"l":25.02,"n":10,"o":25.16,"t":"2026-10-29T14:00:00Z","v":2505,"vw":25.092011},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-29T14:30:00Z","v":120,"vw":25.16},{"c":25.11,"h":25.22,"l":25.11,"n":31,"o":25.19,"t":"2026-10-29T14:45:00Z","v":4618,"vw":25.153929},{"c":25.31,"h":25.32,"l":25.28,"n":17,"o":25.31,"t":"2026-10-29T15:15:00Z","v":1130,"vw":25.307461},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-29T15:30:00Z","v":395,"vw":25.33},{"c":25.32,"h":25.33,"l":25.315,"n":16,"o":25.33,"t":"2026-10-29T15:45:00Z","v":1156,"vw":25.318465},{"c":25.2,"h":25.28,"l":25.2,"n":12,"o":25.28,"t":"2026-10-29T16:15:00Z","v":1076,"vw":25.232222},{"c":25.225,"h":25.225,"l":25.2,"n":5,"o":25.2,"t":"2026-10-29T16:30:00Z","v":314,"vw":25.214516},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-29T17:15:00Z","v":939,"vw":25.18},{"c":25.151,"h":25.151,"l":25.151,"n":2,"o":25.151,"t":"2026-10-29T17:30:00Z","v":400,"vw":25.151},{"c":25.105,"h":25.15,"l":25.105,"n":8,"o":25.12,"t":"2026-10-29T17:45:00Z","v":2433,"vw":25.119375},{"c":25.1,"h":25.1,"l":25.06,"n":5,"o":25.1,"t":"2026-10-29T18:00:00Z","v":570,"vw":25.078571},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-29T18:15:00Z","v":300,"vw":25.04},{"c":25,"h":25.005,"l":25,"n":4,"o":25.005,"t":"2026-10-29T18:30:00Z","v":1406,"vw":25.003628},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-29T19:30:00Z","v":200,"vw":25.08},{"c":25.12,"h":25.12,"l":25.1,"n":5,"o":25.1,"t":"2026-10-29T19:45:00Z","v":534,"vw":25.105896},{"c":25.18,"h":25.18,"l":25.15,"n":4,"o":25.15,"t":"2026-10-29T20:00:00Z","v":202,"vw":25.165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7,"strike":29.633461978475314,"iv":0.8441861506669305,"gamma":0.06138558443215672,"theta":-0.03838393960431243,"vega":0.019553282006897797,"rho":0.00329102105961778,"breakevenPct":20.6101867931424},{"delta":0.3,"premium":0.7088621866949454,"strike":27.82275626610109,"iv":0.6588129812817607,"gamma":0.08604065682261666,"theta":-0.03298940322689406,"vega":0.021373521858457534,"rho":0.004015726568949568,"breakevenPct":13.445799017081665},{"delta":0.35,"premium":0.7590862179307402,"strike":26.87885042759013,"iv":0.5661115342848835,"gamma":0.10668710169896155,"theta":-0.030398948066366754,"vega":0.022750497742915085,"rho":0.004719649226994344,"breakevenPct":9.892392228711222},{"delta":0.4,"premium":0.8076209260148357,"strike":26.231720986468858,"iv":0.49609082388160747,"gamma":0.12728345756404152,"theta":-0.02795502010836071,"vega":0.02369831582975857,"rho":0.00542459883918908,"breakevenPct":7.512293886615083},{"delta":0.45,"premium":0.8775116007387221,"strike":25.766615107827903,"iv":0.4505827452031299,"gamma":0.14229158621657265,"theta":-0.02610808215979102,"vega":0.02410408928190068,"rho":0.006122331540899146,"breakevenPct":5.940861664280814},{"delta":0.5,"premium":0.9593149498469299,"strike":25.40304466734698,"iv":0.418748175430413,"gamma":0.1541825189916452,"theta":-0.024594154077412885,"vega":0.02420750221138985,"rho":0.006816038543088567,"breakevenPct":4.82051537651654},{"delta":0.55,"premium":1.0411182989551377,"strike":25.039474226866055,"iv":0.386913605657696,"gamma":0.16607345176671778,"theta":-0.02308022599503475,"vega":0.02431091514087902,"rho":0.0075097455452779885,"breakevenPct":3.700169088752264},{"delta":0.6,"premium":1.142326781128291,"strike":24.78276051499226,"iv":0.3648925259682801,"gamma":0.1676546198942512,"theta":-0.02117449326894103,"vega":0.023209411352296257,"rho":0.008208525567623592,"breakevenPct":3.081858036264612},{"delta":0.65,"premium":1.2458987670783872,"strike":24.539061724521442,"iv":0.34406670841900233,"gamma":0.16798008069927883,"theta":-0.01922103957375391,"vega":0.021961151279974882,"rho":0.008907923472993216,"breakevenPct":2.5246938035778594},{"delta":0.7,"premium":1.349470753028483,"strike":24.295362934050626,"iv":0.32324089086972463,"gamma":0.1683055415043065,"theta":-0.017267585878566794,"vega":0.02071289120765351,"rho":0.009607321378362838,"breakevenPct":1.9675295708911078},{"delta":0.75,"premium":1.4530427389785794,"strike":24.051664143579814,"iv":0.30241507332044687,"gamma":0.16863100230933412,"theta":-0.015314132183379672,"vega":0.01946463113533213,"rho":0.01030671928373246,"breakevenPct":1.4103653382043548},{"delta":0.8,"premium":1.714535740604274,"strike":23.709653647752393,"iv":0.30011952837140754,"gamma":0.14747568165070007,"theta":-0.013448268238761975,"vega":0.0168481945467944,"rho":0.010925082955379096,"breakevenPct":1.090216255891339},{"delta":0.85,"premium":2.0185151068533527,"strike":23.341193809874724,"iv":0.3028092851879145,"gamma":0.12054126750184233,"theta":-0.01160596904937362,"vega":0.013863669859985264,"rho":0.011521645538765233,"breakevenPct":0.8338326708869943},{"delta":0.9,"premium":2.3662566461608927,"strike":22.926381504265674,"iv":0.30847131938068145,"gamma":0.09229592560173194,"theta":-0.009563832002959552,"vega":0.010775483088763263,"rho":0.01209349628599699,"breakevenPct":0.5671497034853659}],"put":[{"delta":0.2,"premium":0.7,"strike":21.391767927532303,"iv":0.9173295084265057,"gamma":0.05004634158193556,"theta":-0.03526229054145785,"vega":0.01721171457406456,"rho":-0.00349040953325182,"breakevenPct":17.726568876611108},{"delta":0.25,"premium":0.7340345642471183,"strike":22.680691284942366,"iv":0.7337841619522706,"gamma":0.07090475104067447,"theta":-0.03174404301660679,"vega":0.019516208638711237,"rho":-0.004287370069621616,"breakevenPct":12.7369514087664},{"delta":0.3,"premium":0.7880032279163166,"strike":23.50670970555089,"iv":0.6262041956838785,"gamma":0.09120976747294714,"theta":-0.029298855290565206,"vega":0.02129840187574971,"rho":-0.005095738488629316,"breakevenPct":9.667171063083208},{"delta":0.35,"premium":0.8426756224530642,"strike":24.141404979624514,"iv":0.5437285793882435,"gamma":0.11132456733017494,"theta":-0.026932709803463642,"vega":0.022678248001087697,"rho":-0.005904311342748629,"breakevenPct":7.360917068900791},{"delta":0.4,"premium":0.8983877014280863,"strike":24.587101611424693,"iv":0.4855615843025849,"gamma":0.13075744674051504,"theta":-0.02464099488473755,"vega":0.02353926203547762,"rho":-0.006712756055590343,"breakevenPct":5.810282664029397},{"delta":0.45,"premium":0.955800292970264,"strike":25.01933430990088,"iv":0.42953471320162917,"gamma":0.14955641451592702,"theta":-0.022369229725946033,"vega":0.024313093778788975,"rho":-0.007521552687266813,"breakevenPct":4.319944266677463},{"delta":0.5,"premium":1.0346207048617406,"strike":25.282069016205803,"iv":0.4004499480719198,"gamma":0.16037504350409262,"theta":-0.02034861288851352,"vega":0.02398938419185772,"rho":-0.008334779639152313,"breakevenPct":3.5886747063854347},{"delta":0.55,"premium":1.1134411167532172,"strike":25.544803722510725,"iv":0.37136518294221044,"gamma":0.17119367249225825,"theta":-0.018327996051081,"vega":0.02366567460492646,"rho":-0.009148006591037814,"breakevenPct":2.857405146093406},{"delta":0.6,"premium":1.1922615286446936,"strike":25.807538428815644,"iv":0.3422804178125011,"gamma":0.18201230148042383,"theta":-0.016307379213648485,"vega":0.02334196501799521,"rho":-0.009961233542923314,"breakevenPct":2.126135585801379},{"delta":0.65,"premium":1.3055394814313808,"strike":26.076606181284664,"iv":0.31967451552178133,"gamma":0.1864182124530689,"theta":-0.01439613350444232,"vega":0.022614187262796386,"rho":-0.010787593346490593,"breakevenPct":1.5066930423328682},{"delta":0.7,"premium":1.5131885256524162,"strike":26.3630186560723,"iv":0.314812693089467,"gamma":0.17326119866489617,"theta":-0.012784429563858475,"vega":0.020779761933144902,"rho":-0.01164992093866542,"breakevenPct":1.1935183681117976},{"delta":0.75,"premium":1.720837569873452,"strike":26.649431130859934,"iv":0.3099508706571527,"gamma":0.16010418487672343,"theta":-0.011172725623274628,"vega":0.01894533660349342,"rho":-0.01251224853084025,"breakevenPct":0.8803436938907263},{"delta":0.8,"premium":1.928486614094488,"strike":26.93584360564757,"iv":0.3050890482248384,"gamma":0.14694717108855068,"theta":-0.009561021682690782,"vega":0.01711091127384193,"rho":-0.01337457612301508,"breakevenPct":0.567169019669655},{"delta":0.85,"premium":2.6845283926852734,"strike":27.74687199230029,"iv":0.340335322425409,"gamma":0.11367699711260831,"theta":-0.007967661212704525,"vega":0.014048604427333978,"rho":-0.014551916148499077,"breakevenPct":0.3485343951689268},{"delta":0.9,"premium":3.598869104908566,"strike":28.709335899903753,"iv":0.3871591915303176,"gamma":0.0746009624639076,"theta":-0.006379595765158806,"vega":0.010631857555341673,"rho":-0.01582018759803109,"breakevenPct":0.1571896819276784}]},"raw":{"call":[{"delta":0.25,"premium":0.7,"strike":29.633461978475314,"iv":0.8441861506669305,"gamma":0.06138558443215672,"theta":-0.03838393960431243,"vega":0.019553282006897797,"rho":0.00329102105961778,"breakevenPct":20.6101867931424},{"delta":0.3,"premium":0.7088621866949454,"strike":27.82275626610109,"iv":0.6588129812817607,"gamma":0.08604065682261666,"theta":-0.03298940322689406,"vega":0.021373521858457534,"rho":0.004015726568949568,"breakevenPct":13.445799017081665},{"delta":0.35,"premium":0.7590862179307402,"strike":26.87885042759013,"iv":0.5661115342848835,"gamma":0.10668710169896155,"theta":-0.030398948066366754,"vega":0.022750497742915085,"rho":0.004719649226994344,"breakevenPct":9.892392228711222},{"delta":0.4,"premium":0.8076209260148357,"strike":26.231720986468858,"iv":0.49609082388160747,"gamma":0.12728345756404152,"theta":-0.02795502010836071,"vega":0.02369831582975857,"rho":0.00542459883918908,"breakevenPct":7.512293886615083},{"delta":0.45,"premium":0.8775116007387221,"strike":25.766615107827903,"iv":0.4505827452031299,"gamma":0.14229158621657265,"theta":-0.02610808215979102,"vega":0.02410408928190068,"rho":0.006122331540899146,"breakevenPct":5.940861664280814},{"delta":0.5,"premium":0.9593149498469299,"strike":25.40304466734698,"iv":0.418748175430413,"gamma":0.1541825189916452,"theta":-0.024594154077412885,"vega":0.02420750221138985,"rho":0.006816038543088567,"breakevenPct":4.82051537651654},{"delta":0.55,"premium":1.0411182989551377,"strike":25.039474226866055,"iv":0.386913605657696,"gamma":0.16607345176671778,"theta":-0.02308022599503475,"vega":0.02431091514087902,"rho":0.0075097455452779885,"breakevenPct":3.700169088752264},{"delta":0.6,"premium":1.142326781128291,"strike":24.78276051499226,"iv":0.3648925259682801,"gamma":0.1676546198942512,"theta":-0.02117449326894103,"vega":0.023209411352296257,"rho":0.008208525567623592,"breakevenPct":3.081858036264612},{"delta":0.65,"premium":1.2458987670783872,"strike":24.539061724521442,"iv":0.34406670841900233,"gamma":0.16798008069927883,"theta":-0.01922103957375391,"vega":0.021961151279974882,"rho":0.008907923472993216,"breakevenPct":2.5246938035778594},{"delta":0.7,"premium":1.349470753028483,"strike":24.295362934050626,"iv":0.32324089086972463,"gamma":0.1683055415043065,"theta":-0.017267585878566794,"vega":0.02071289120765351,"rho":0.009607321378362838,"breakevenPct":1.9675295708911078},{"delta":0.75,"premium":1.4530427389785794,"strike":24.051664143579814,"iv":0.30241507332044687,"gamma":0.16863100230933412,"theta":-0.015314132183379672,"vega":0.01946463113533213,"rho":0.01030671928373246,"breakevenPct":1.4103653382043548},{"delta":0.8,"premium":1.714535740604274,"strike":23.709653647752393,"iv":0.30011952837140754,"gamma":0.14747568165070007,"theta":-0.013448268238761975,"vega":0.0168481945467944,"rho":0.010925082955379096,"breakevenPct":1.090216255891339},{"delta":0.85,"premium":2.0185151068533527,"strike":23.341193809874724,"iv":0.3028092851879145,"gamma":0.12054126750184233,"theta":-0.01160596904937362,"vega":0.013863669859985264,"rho":0.011521645538765233,"breakevenPct":0.8338326708869943},{"delta":0.9,"premium":2.3662566461608927,"strike":22.926381504265674,"iv":0.30847131938068145,"gamma":0.09229592560173194,"theta":-0.009563832002959552,"vega":0.010775483088763263,"rho":0.01209349628599699,"breakevenPct":0.5671497034853659}],"put":[{"delta":0.2,"premium":0.7,"strike":21.391767927532303,"iv":0.9173295084265057,"gamma":0.05004634158193556,"theta":-0.03526229054145785,"vega":0.01721171457406456,"rho":-0.00349040953325182,"breakevenPct":17.726568876611108},{"delta":0.25,"premium":0.7340345642471183,"strike":22.680691284942366,"iv":0.7337841619522706,"gamma":0.07090475104067447,"theta":-0.03174404301660679,"vega":0.019516208638711237,"rho":-0.004287370069621616,"breakevenPct":12.7369514087664},{"delta":0.3,"premium":0.7880032279163166,"strike":23.50670970555089,"iv":0.6262041956838785,"gamma":0.09120976747294714,"theta":-0.029298855290565206,"vega":0.02129840187574971,"rho":-0.005095738488629316,"breakevenPct":9.667171063083208},{"delta":0.35,"premium":0.8426756224530642,"strike":24.141404979624514,"iv":0.5437285793882435,"gamma":0.11132456733017494,"theta":-0.026932709803463642,"vega":0.022678248001087697,"rho":-0.005904311342748629,"breakevenPct":7.360917068900791},{"delta":0.4,"premium":0.8983877014280863,"strike":24.587101611424693,"iv":0.4855615843025849,"gamma":0.13075744674051504,"theta":-0.02464099488473755,"vega":0.02353926203547762,"rho":-0.006712756055590343,"breakevenPct":5.810282664029397},{"delta":0.45,"premium":0.955800292970264,"strike":25.01933430990088,"iv":0.42953471320162917,"gamma":0.14955641451592702,"theta":-0.022369229725946033,"vega":0.024313093778788975,"rho":-0.007521552687266813,"breakevenPct":4.319944266677463},{"delta":0.5,"premium":1.0346207048617406,"strike":25.282069016205803,"iv":0.4004499480719198,"gamma":0.16037504350409262,"theta":-0.02034861288851352,"vega":0.02398938419185772,"rho":-0.008334779639152313,"breakevenPct":3.5886747063854347},{"delta":0.55,"premium":1.1134411167532172,"strike":25.544803722510725,"iv":0.37136518294221044,"gamma":0.17119367249225825,"theta":-0.018327996051081,"vega":0.02366567460492646,"rho":-0.009148006591037814,"breakevenPct":2.857405146093406},{"delta":0.6,"premium":1.1922615286446936,"strike":25.807538428815644,"iv":0.3422804178125011,"gamma":0.18201230148042383,"theta":-0.016307379213648485,"vega":0.02334196501799521,"rho":-0.009961233542923314,"breakevenPct":2.126135585801379},{"delta":0.65,"premium":1.3055394814313808,"strike":26.076606181284664,"iv":0.31967451552178133,"gamma":0.1864182124530689,"theta":-0.01439613350444232,"vega":0.022614187262796386,"rho":-0.010787593346490593,"breakevenPct":1.5066930423328682},{"delta":0.7,"premium":1.5131885256524162,"strike":26.3630186560723,"iv":0.314812693089467,"gamma":0.17326119866489617,"theta":-0.012784429563858475,"vega":0.020779761933144902,"rho":-0.01164992093866542,"breakevenPct":1.1935183681117976},{"delta":0.75,"premium":1.720837569873452,"strike":26.649431130859934,"iv":0.3099508706571527,"gamma":0.16010418487672343,"theta":-0.011172725623274628,"vega":0.01894533660349342,"rho":-0.01251224853084025,"breakevenPct":0.8803436938907263},{"delta":0.8,"premium":1.928486614094488,"strike":26.93584360564757,"iv":0.3050890482248384,"gamma":0.14694717108855068,"theta":-0.009561021682690782,"vega":0.01711091127384193,"rho":-0.01337457612301508,"breakevenPct":0.567169019669655},{"delta":0.85,"premium":2.6845283926852734,"strike":27.74687199230029,"iv":0.340335322425409,"gamma":0.11367699711260831,"theta":-0.007967661212704525,"vega":0.014048604427333978,"rho":-0.014551916148499077,"breakevenPct":0.3485343951689268},{"delta":0.9,"premium":3.598869104908566,"strike":28.709335899903753,"iv":0.3871591915303176,"gamma":0.0746009624639076,"theta":-0.006379595765158806,"vega":0.010631857555341673,"rho":-0.01582018759803109,"breakevenPct":0.1571896819276784}]}},"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"}}