{"symbol":"SMHC","url":"https://intraalpha.com/companies/SMHC","capturedAt":"2026-10-23T04:08:11.693Z","state":"partial","quote":{"symbol":"SMHC","last_price":35.645,"prev_close":37.5688,"regular_close":35.645,"change":-1.9238,"change_pct":-5.1207,"regular_change":-1.9238,"regular_change_pct":-5.1207,"extended_change":0,"extended_change_pct":0,"bid":30.1,"ask":36.68,"bid_size":100,"ask_size":200,"volume":33639,"vwap":35.879652,"open":36.59,"high":36.7,"low":35.415,"close":35.645,"trade_count":272,"last_trade_at":"2026-10-22T20:00:00.662718951Z","last_quote_at":"2026-10-22T23:56:28.028904933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:29.156Z","bars":[{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T11:00:00Z","v":100,"vw":39},{"c":37.895,"h":38.04,"l":37.86,"n":4,"o":38.04,"t":"2026-10-16T13:30:00Z","v":763,"vw":37.970152},{"c":37.915,"h":37.915,"l":37.915,"n":3,"o":37.915,"t":"2026-10-16T13:35:00Z","v":107,"vw":37.915},{"c":37.885,"h":37.885,"l":37.885,"n":2,"o":37.885,"t":"2026-10-16T13:40:00Z","v":501,"vw":37.885},{"c":37.86,"h":37.86,"l":37.86,"n":6,"o":37.86,"t":"2026-10-16T13:55:00Z","v":184,"vw":37.86},{"c":37.715,"h":37.715,"l":37.715,"n":3,"o":37.715,"t":"2026-10-16T14:15:00Z","v":3003,"vw":37.715},{"c":37.72,"h":37.72,"l":37.72,"n":3,"o":37.72,"t":"2026-10-16T14:30:00Z","v":1509,"vw":37.72},{"c":37.72,"h":37.72,"l":37.72,"n":2,"o":37.72,"t":"2026-10-16T14:35:00Z","v":176,"vw":37.72},{"c":37.72,"h":37.72,"l":37.72,"n":4,"o":37.72,"t":"2026-10-16T14:40:00Z","v":1361,"vw":37.72},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-16T15:15:00Z","v":212,"vw":37.7},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-16T15:45:00Z","v":140,"vw":37.8},{"c":37.68,"h":37.68,"l":37.68,"n":7,"o":37.68,"t":"2026-10-16T16:00:00Z","v":283,"vw":37.68},{"c":37.665,"h":37.665,"l":37.665,"n":1,"o":37.665,"t":"2026-10-16T16:40:00Z","v":200,"vw":37.665},{"c":37.6748,"h":37.6748,"l":37.6748,"n":1,"o":37.6748,"t":"2026-10-16T17:00:00Z","v":100,"vw":37.6748},{"c":37.6701,"h":37.6701,"l":37.6701,"n":1,"o":37.6701,"t":"2026-10-16T17:05:00Z","v":115,"vw":37.6701},{"c":37.67,"h":37.67,"l":37.67,"n":4,"o":37.67,"t":"2026-10-16T17:10:00Z","v":202,"vw":37.67},{"c":37.54,"h":37.54,"l":37.54,"n":3,"o":37.54,"t":"2026-10-16T17:20:00Z","v":111,"vw":37.54},{"c":37.605,"h":37.615,"l":37.605,"n":3,"o":37.615,"t":"2026-10-16T17:35:00Z","v":465,"vw":37.609761},{"c":37.581,"h":37.581,"l":37.581,"n":4,"o":37.581,"t":"2026-10-16T17:55:00Z","v":301,"vw":37.581},{"c":37.51,"h":37.51,"l":37.51,"n":8,"o":37.51,"t":"2026-10-16T18:55:00Z","v":498,"vw":37.51},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-16T19:30:00Z","v":101,"vw":37.44},{"c":37.44,"h":37.46,"l":37.44,"n":6,"o":37.46,"t":"2026-10-16T19:55:00Z","v":391,"vw":37.45},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T12:40:00Z","v":200,"vw":37.45},{"c":37.095,"h":37.2,"l":37.095,"n":6,"o":37.2,"t":"2026-10-19T14:00:00Z","v":1766,"vw":37.101364},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-19T14:25:00Z","v":120,"vw":37.14},{"c":37.2284,"h":37.2284,"l":37.2284,"n":1,"o":37.2284,"t":"2026-10-19T14:40:00Z","v":188,"vw":37.2284},{"c":37.27,"h":37.34,"l":37.27,"n":3,"o":37.34,"t":"2026-10-19T15:50:00Z","v":600,"vw":37.288333},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-19T16:00:00Z","v":370,"vw":37.24},{"c":37.1877,"h":37.1877,"l":37.1877,"n":1,"o":37.1877,"t":"2026-10-19T17:20:00Z","v":269,"vw":37.1877},{"c":37.1571,"h":37.1571,"l":37.1571,"n":2,"o":37.1571,"t":"2026-10-19T17:25:00Z","v":265,"vw":37.1571},{"c":37.15,"h":37.15,"l":37.15,"n":10,"o":37.15,"t":"2026-10-19T17:45:00Z","v":689,"vw":37.15},{"c":37.01,"h":37.01,"l":37.01,"n":2,"o":37.01,"t":"2026-10-19T18:00:00Z","v":180,"vw":37.01},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-19T18:15:00Z","v":100,"vw":37},{"c":37.065,"h":37.065,"l":37.065,"n":2,"o":37.065,"t":"2026-10-19T18:20:00Z","v":181,"vw":37.065},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-19T18:45:00Z","v":245,"vw":37},{"c":37.0468,"h":37.06,"l":37,"n":14,"o":37.06,"t":"2026-10-19T19:55:00Z","v":2804,"vw":37.028673},{"c":37.1918,"h":37.29,"l":37.078,"n":15,"o":37.29,"t":"2026-10-20T13:30:00Z","v":2300,"vw":37.165179},{"c":37.26,"h":37.26,"l":37.26,"n":2,"o":37.26,"t":"2026-10-20T13:50:00Z","v":1000,"vw":37.26},{"c":37.5301,"h":37.5301,"l":37.5301,"n":1,"o":37.5301,"t":"2026-10-20T14:25:00Z","v":2500,"vw":37.5301},{"c":37.575,"h":37.585,"l":37.575,"n":2,"o":37.585,"t":"2026-10-20T14:35:00Z","v":400,"vw":37.58},{"c":37.575,"h":37.575,"l":37.575,"n":1,"o":37.575,"t":"2026-10-20T14:45:00Z","v":1000,"vw":37.575},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-20T17:40:00Z","v":100,"vw":37.55},{"c":37.4739,"h":37.4739,"l":37.4739,"n":3,"o":37.4739,"t":"2026-10-20T17:55:00Z","v":270,"vw":37.4739},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-20T18:40:00Z","v":219,"vw":37.53},{"c":37.49,"h":37.49,"l":37.49,"n":3,"o":37.49,"t":"2026-10-20T19:40:00Z","v":192,"vw":37.49},{"c":37.53,"h":37.53,"l":37.53,"n":4,"o":37.53,"t":"2026-10-21T13:30:00Z","v":145,"vw":37.53},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-21T13:35:00Z","v":100,"vw":37.54},{"c":37.49,"h":37.49,"l":37.49,"n":2,"o":37.49,"t":"2026-10-21T13:40:00Z","v":195,"vw":37.49},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-10-21T13:50:00Z","v":549,"vw":37.495},{"c":37.45,"h":37.45,"l":37.36,"n":13,"o":37.4,"t":"2026-10-21T13:55:00Z","v":3232,"vw":37.413449},{"c":37.1,"h":37.43,"l":36.99,"n":21,"o":37.42,"t":"2026-10-21T14:00:00Z","v":4941,"vw":37.262168},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-21T14:05:00Z","v":581,"vw":37.37},{"c":37.5099,"h":37.5099,"l":37.5099,"n":1,"o":37.5099,"t":"2026-10-21T14:35:00Z","v":313,"vw":37.5099},{"c":37.6499,"h":37.6499,"l":37.6499,"n":1,"o":37.6499,"t":"2026-10-21T16:00:00Z","v":100,"vw":37.6499},{"c":37.6499,"h":37.6499,"l":37.6499,"n":1,"o":37.6499,"t":"2026-10-21T16:05:00Z","v":200,"vw":37.6499},{"c":37.69,"h":37.69,"l":37.69,"n":6,"o":37.69,"t":"2026-10-21T17:05:00Z","v":364,"vw":37.69},{"c":37.445,"h":37.445,"l":37.445,"n":1,"o":37.445,"t":"2026-10-21T19:05:00Z","v":200,"vw":37.445},{"c":37.62,"h":37.62,"l":37.62,"n":4,"o":37.62,"t":"2026-10-21T19:25:00Z","v":350,"vw":37.62},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-10-22T13:30:00Z","v":187,"vw":36.59},{"c":36.505,"h":36.505,"l":36.3982,"n":3,"o":36.49,"t":"2026-10-22T13:40:00Z","v":600,"vw":36.4644},{"c":36.48,"h":36.5056,"l":36.48,"n":5,"o":36.5056,"t":"2026-10-22T13:45:00Z","v":521,"vw":36.487529},{"c":36.47,"h":36.5,"l":36.47,"n":2,"o":36.5,"t":"2026-10-22T13:50:00Z","v":400,"vw":36.4775},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-22T13:55:00Z","v":210,"vw":36.7},{"c":36.515,"h":36.515,"l":36.515,"n":1,"o":36.515,"t":"2026-10-22T14:10:00Z","v":132,"vw":36.515},{"c":36.42,"h":36.42,"l":36.42,"n":2,"o":36.42,"t":"2026-10-22T14:15:00Z","v":305,"vw":36.42},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-22T14:20:00Z","v":138,"vw":36.43},{"c":36.22,"h":36.26,"l":36.22,"n":12,"o":36.26,"t":"2026-10-22T14:30:00Z","v":3289,"vw":36.249535},{"c":36.19,"h":36.19,"l":36.19,"n":6,"o":36.19,"t":"2026-10-22T14:35:00Z","v":403,"vw":36.19},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-22T15:10:00Z","v":500,"vw":35.98},{"c":35.98,"h":35.99,"l":35.98,"n":16,"o":35.99,"t":"2026-10-22T15:15:00Z","v":6642,"vw":35.983385},{"c":35.89,"h":35.89,"l":35.89,"n":3,"o":35.89,"t":"2026-10-22T15:25:00Z","v":130,"vw":35.89},{"c":35.9383,"h":35.9383,"l":35.9383,"n":1,"o":35.9383,"t":"2026-10-22T15:55:00Z","v":194,"vw":35.9383},{"c":35.92,"h":35.93,"l":35.92,"n":7,"o":35.93,"t":"2026-10-22T16:10:00Z","v":800,"vw":35.923475},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-22T17:05:00Z","v":132,"vw":35.79},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-22T17:15:00Z","v":200,"vw":35.78},{"c":35.79,"h":35.79,"l":35.79,"n":4,"o":35.79,"t":"2026-10-22T17:20:00Z","v":230,"vw":35.79},{"c":35.77,"h":35.77,"l":35.7,"n":16,"o":35.77,"t":"2026-10-22T17:25:00Z","v":7510,"vw":35.75298},{"c":35.74,"h":35.76,"l":35.415,"n":22,"o":35.76,"t":"2026-10-22T17:30:00Z","v":5051,"vw":35.549536},{"c":35.68,"h":35.6801,"l":35.68,"n":2,"o":35.6801,"t":"2026-10-22T17:40:00Z","v":603,"vw":35.680033},{"c":35.73,"h":35.79,"l":35.66,"n":4,"o":35.66,"t":"2026-10-22T17:55:00Z","v":700,"vw":35.735729},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-22T19:00:00Z","v":331,"vw":35.74},{"c":35.665,"h":35.665,"l":35.665,"n":1,"o":35.665,"t":"2026-10-22T19:10:00Z","v":240,"vw":35.665},{"c":35.65,"h":35.65,"l":35.62,"n":5,"o":35.62,"t":"2026-10-22T19:15:00Z","v":988,"vw":35.644225},{"c":35.69,"h":35.69,"l":35.69,"n":28,"o":35.69,"t":"2026-10-22T19:50:00Z","v":1905,"vw":35.69}],"history":[{"c":60.8533,"h":60.86,"l":60.25,"n":126,"o":60.475,"t":"2026-06-24T04:00:00Z","v":6314,"vw":60.569449},{"c":65.3228,"h":65.56,"l":64.55,"n":607,"o":65.44,"t":"2026-06-25T04:00:00Z","v":81392,"vw":65.046224},{"c":63.54,"h":63.74,"l":62.88,"n":794,"o":63.31,"t":"2026-06-26T04:00:00Z","v":50263,"vw":63.365565},{"c":65.46,"h":65.55,"l":64.39,"n":969,"o":65.005,"t":"2026-06-29T04:00:00Z","v":2809135,"vw":64.877595},{"c":67.75,"h":68.69,"l":67.41,"n":907,"o":67.7,"t":"2026-06-30T04:00:00Z","v":49640,"vw":67.808631},{"c":65.27,"h":66.01,"l":64.0951,"n":881,"o":66.01,"t":"2026-07-01T04:00:00Z","v":65356,"vw":65.179482},{"c":59.4434,"h":63.48,"l":59.16,"n":1611,"o":63.05,"t":"2026-07-02T04:00:00Z","v":190458,"vw":59.621872},{"c":59.3913,"h":59.655,"l":59.01,"n":485,"o":59.01,"t":"2026-07-06T04:00:00Z","v":102106,"vw":59.402202},{"c":59.3157,"h":59.58,"l":58.945,"n":246,"o":59.5,"t":"2026-07-07T04:00:00Z","v":12595,"vw":59.199072},{"c":58.9942,"h":59.85,"l":58.5,"n":372,"o":59.45,"t":"2026-07-08T04:00:00Z","v":39846,"vw":59.453195},{"c":64.32,"h":64.95,"l":63.82,"n":2305,"o":64.89,"t":"2026-07-09T04:00:00Z","v":63865,"vw":64.432423},{"c":61.2913,"h":61.43,"l":60.54,"n":633,"o":61.07,"t":"2026-07-10T04:00:00Z","v":59323,"vw":60.949991},{"c":57.999,"h":58.5,"l":57.9,"n":571,"o":58.5,"t":"2026-07-13T04:00:00Z","v":35930,"vw":58.159697},{"c":60.9259,"h":61.34,"l":60.66,"n":407,"o":61.34,"t":"2026-07-14T04:00:00Z","v":20635,"vw":60.966206},{"c":57.82,"h":58.225,"l":57.1,"n":1083,"o":58,"t":"2026-07-15T04:00:00Z","v":92206,"vw":57.545695},{"c":54.7589,"h":56.6,"l":54.48,"n":593,"o":56.6,"t":"2026-07-16T04:00:00Z","v":33577,"vw":55.058711},{"c":51.38,"h":51.55,"l":50.72,"n":1023,"o":50.82,"t":"2026-07-17T04:00:00Z","v":94629,"vw":51.207351},{"c":49.3698,"h":51.37,"l":49.11,"n":680,"o":51.37,"t":"2026-07-20T04:00:00Z","v":50673,"vw":49.758277},{"c":54.7633,"h":54.9199,"l":54.12,"n":592,"o":54.41,"t":"2026-07-21T04:00:00Z","v":146425,"vw":54.593944},{"c":53.5979,"h":53.75,"l":53.46,"n":414,"o":53.48,"t":"2026-07-22T04:00:00Z","v":16468,"vw":53.548568},{"c":51.2072,"h":51.41,"l":50.97,"n":603,"o":51.41,"t":"2026-07-23T04:00:00Z","v":25972,"vw":51.060799},{"c":50.7899,"h":51.52,"l":50.66,"n":791,"o":51.51,"t":"2026-07-24T04:00:00Z","v":144829,"vw":50.998967},{"c":52.075,"h":52.52,"l":51.57,"n":516,"o":52.34,"t":"2026-07-27T04:00:00Z","v":62146,"vw":51.822823},{"c":46.74,"h":49.25,"l":46.52,"n":1885,"o":49.25,"t":"2026-07-28T04:00:00Z","v":2456231,"vw":47.353381},{"c":46.06,"h":46.74,"l":45.79,"n":439,"o":46.61,"t":"2026-07-29T04:00:00Z","v":44173,"vw":46.33264},{"c":45.1569,"h":45.345,"l":44.12,"n":2191,"o":44.96,"t":"2026-07-30T04:00:00Z","v":735386,"vw":44.935994},{"c":44.01,"h":45.24,"l":44.01,"n":716,"o":45.24,"t":"2026-07-31T04:00:00Z","v":44499,"vw":44.38268},{"c":43.15,"h":43.25,"l":42.7893,"n":468,"o":43.05,"t":"2026-08-03T04:00:00Z","v":23222,"vw":43.017366},{"c":45.692,"h":45.8172,"l":44.21,"n":400,"o":44.21,"t":"2026-08-04T04:00:00Z","v":27161,"vw":45.502387},{"c":47.2629,"h":47.52,"l":47.17,"n":285,"o":47.23,"t":"2026-08-05T04:00:00Z","v":15271,"vw":47.360383},{"c":48.5965,"h":48.95,"l":48.46,"n":400,"o":48.46,"t":"2026-08-06T04:00:00Z","v":25992,"vw":48.679089},{"c":50.3657,"h":50.41,"l":50.0666,"n":467,"o":50.4,"t":"2026-08-07T04:00:00Z","v":55749,"vw":50.325173},{"c":49.16,"h":50,"l":49.09,"n":510,"o":50,"t":"2026-08-10T04:00:00Z","v":52410,"vw":49.312072},{"c":49.0001,"h":49.04,"l":48.85,"n":151,"o":49.03,"t":"2026-08-11T04:00:00Z","v":9264,"vw":48.946839},{"c":50.4912,"h":50.78,"l":50.21,"n":217,"o":50.21,"t":"2026-08-12T04:00:00Z","v":18553,"vw":50.513045},{"c":49.322,"h":49.74,"l":49.31,"n":268,"o":49.45,"t":"2026-08-13T04:00:00Z","v":19224,"vw":49.556445},{"c":49.6703,"h":49.85,"l":49.56,"n":226,"o":49.85,"t":"2026-08-14T04:00:00Z","v":19117,"vw":49.719719},{"c":52.24,"h":52.32,"l":51.74,"n":337,"o":51.74,"t":"2026-08-17T04:00:00Z","v":31098,"vw":52.192741},{"c":50.5877,"h":51.22,"l":50.49,"n":274,"o":51.22,"t":"2026-08-18T04:00:00Z","v":16018,"vw":50.78045},{"c":47.39,"h":48.73,"l":47.3,"n":472,"o":48.05,"t":"2026-08-19T04:00:00Z","v":31482,"vw":47.542339},{"c":47.2838,"h":47.32,"l":46.71,"n":283,"o":47.185,"t":"2026-08-20T04:00:00Z","v":14295,"vw":47.12332},{"c":47.588,"h":47.95,"l":47.37,"n":131,"o":47.95,"t":"2026-08-21T04:00:00Z","v":15067,"vw":47.687855},{"c":45.2773,"h":45.94,"l":45.16,"n":348,"o":45.94,"t":"2026-08-24T04:00:00Z","v":18457,"vw":45.377794},{"c":45.7864,"h":45.98,"l":45.54,"n":196,"o":45.54,"t":"2026-08-25T04:00:00Z","v":38418,"vw":45.739466},{"c":46.1078,"h":46.19,"l":46,"n":124,"o":46.19,"t":"2026-08-26T04:00:00Z","v":2637,"vw":46.100782},{"c":47.6452,"h":47.95,"l":47.385,"n":452,"o":47.91,"t":"2026-08-27T04:00:00Z","v":39639,"vw":47.561648},{"c":46.5283,"h":47.12,"l":46.485,"n":322,"o":47.12,"t":"2026-08-28T04:00:00Z","v":23713,"vw":46.74052},{"c":47.4332,"h":47.6,"l":47.34,"n":148,"o":47.54,"t":"2026-08-31T04:00:00Z","v":10382,"vw":47.440137},{"c":45.8901,"h":46.12,"l":45.8,"n":189,"o":46.05,"t":"2026-09-01T04:00:00Z","v":11731,"vw":46.00006},{"c":45.7215,"h":45.74,"l":45.56,"n":135,"o":45.71,"t":"2026-09-02T04:00:00Z","v":3968,"vw":45.690481},{"c":45.2802,"h":45.36,"l":44.8,"n":336,"o":45.08,"t":"2026-09-03T04:00:00Z","v":14432,"vw":45.073367},{"c":44.6962,"h":44.83,"l":44.38,"n":350,"o":44.56,"t":"2026-09-04T04:00:00Z","v":37498,"vw":44.584828},{"c":45.9509,"h":46.1261,"l":45.81,"n":186,"o":45.81,"t":"2026-09-08T04:00:00Z","v":8034,"vw":45.976974},{"c":45.97,"h":46.3,"l":45.81,"n":181,"o":45.81,"t":"2026-09-09T04:00:00Z","v":12806,"vw":45.951351},{"c":45.023,"h":45.3365,"l":45.02,"n":279,"o":45.27,"t":"2026-09-10T04:00:00Z","v":15915,"vw":45.1365},{"c":45.4401,"h":45.555,"l":45.28,"n":124,"o":45.48,"t":"2026-09-11T04:00:00Z","v":6396,"vw":45.401893},{"c":44.0424,"h":44.185,"l":43.93,"n":363,"o":44.09,"t":"2026-09-14T04:00:00Z","v":96560,"vw":44.121294},{"c":44.75,"h":44.95,"l":44.72,"n":172,"o":44.95,"t":"2026-09-15T04:00:00Z","v":14126,"vw":44.812023},{"c":46.6368,"h":46.95,"l":46.42,"n":327,"o":46.77,"t":"2026-09-16T04:00:00Z","v":27601,"vw":46.779748},{"c":46.89,"h":46.95,"l":46.735,"n":218,"o":46.81,"t":"2026-09-17T04:00:00Z","v":21572,"vw":46.850797},{"c":48.11,"h":48.14,"l":47.76,"n":250,"o":47.76,"t":"2026-09-18T04:00:00Z","v":30399,"vw":47.917728},{"c":48.94,"h":48.98,"l":48.49,"n":249,"o":48.53,"t":"2026-09-21T04:00:00Z","v":25788,"vw":48.748627},{"c":48.96,"h":48.96,"l":48.5012,"n":148,"o":48.5012,"t":"2026-09-22T04:00:00Z","v":9470,"vw":48.739839},{"c":47.85,"h":47.99,"l":47.75,"n":201,"o":47.97,"t":"2026-09-23T04:00:00Z","v":8316,"vw":47.845682},{"c":46.9639,"h":47.01,"l":46.68,"n":179,"o":46.85,"t":"2026-09-24T04:00:00Z","v":8741,"vw":46.885435},{"c":46.8297,"h":46.8799,"l":46.65,"n":147,"o":46.79,"t":"2026-09-25T04:00:00Z","v":10475,"vw":46.756144},{"c":44.2841,"h":44.52,"l":44,"n":202,"o":44.52,"t":"2026-09-28T04:00:00Z","v":15442,"vw":44.309239},{"c":44.78,"h":45,"l":44.735,"n":106,"o":44.86,"t":"2026-09-29T04:00:00Z","v":5997,"vw":44.81458},{"c":43.41,"h":43.63,"l":43.3801,"n":242,"o":43.63,"t":"2026-09-30T04:00:00Z","v":9958,"vw":43.536576},{"c":43.3711,"h":43.46,"l":43.02,"n":154,"o":43.05,"t":"2026-10-01T04:00:00Z","v":7803,"vw":43.092412},{"c":43.2121,"h":43.65,"l":43.02,"n":172,"o":43.64,"t":"2026-10-02T04:00:00Z","v":17595,"vw":43.354955},{"c":43.825,"h":43.8305,"l":43.58,"n":92,"o":43.58,"t":"2026-10-05T04:00:00Z","v":3799,"vw":43.72488},{"c":43.5857,"h":43.86,"l":43.57,"n":134,"o":43.75,"t":"2026-10-06T04:00:00Z","v":5756,"vw":43.696134},{"c":43.3307,"h":43.37,"l":43.01,"n":110,"o":43.15,"t":"2026-10-07T04:00:00Z","v":4824,"vw":43.077798},{"c":40.7562,"h":41.41,"l":40.69,"n":335,"o":41.41,"t":"2026-10-08T04:00:00Z","v":17739,"vw":41.149665},{"c":40.9526,"h":41.335,"l":40.64,"n":246,"o":40.86,"t":"2026-10-09T04:00:00Z","v":39944,"vw":40.933222},{"c":39.7117,"h":40.22,"l":39.69,"n":215,"o":40.22,"t":"2026-10-12T04:00:00Z","v":11810,"vw":39.805476},{"c":40.395,"h":40.4399,"l":40.07,"n":148,"o":40.07,"t":"2026-10-13T04:00:00Z","v":7919,"vw":40.339729},{"c":38.2062,"h":40.2,"l":38.2062,"n":200,"o":40.2,"t":"2026-10-14T04:00:00Z","v":10144,"vw":38.721706},{"c":38.7253,"h":38.7253,"l":37.85,"n":112,"o":37.9901,"t":"2026-10-15T04:00:00Z","v":10813,"vw":38.184122},{"c":37.3876,"h":38.04,"l":37.3876,"n":191,"o":38.04,"t":"2026-10-16T04:00:00Z","v":12183,"vw":37.71419},{"c":37.05,"h":37.34,"l":37,"n":164,"o":37.2,"t":"2026-10-19T04:00:00Z","v":9244,"vw":37.103889},{"c":37.4484,"h":37.585,"l":37.078,"n":119,"o":37.29,"t":"2026-10-20T04:00:00Z","v":8949,"vw":37.395188},{"c":37.5688,"h":37.69,"l":36.99,"n":131,"o":37.53,"t":"2026-10-21T04:00:00Z","v":11917,"vw":37.370744},{"c":35.645,"h":36.7,"l":35.415,"n":272,"o":36.59,"t":"2026-10-22T04:00:00Z","v":33639,"vw":35.879652}],"volatilityBars":[{"c":48.49,"h":48.76,"l":48.49,"n":2,"o":48.76,"t":"2026-09-22T13:15:00Z","v":200,"vw":48.625},{"c":48.5012,"h":48.5012,"l":48.5012,"n":7,"o":48.5012,"t":"2026-09-22T13:30:00Z","v":113,"vw":48.5012},{"c":48.8709,"h":48.8709,"l":48.87,"n":6,"o":48.87,"t":"2026-09-22T14:00:00Z","v":641,"vw":48.87045},{"c":48.795,"h":48.795,"l":48.795,"n":1,"o":48.795,"t":"2026-09-22T14:15:00Z","v":204,"vw":48.795},{"c":48.83,"h":48.83,"l":48.8,"n":6,"o":48.8,"t":"2026-09-22T14:30:00Z","v":481,"vw":48.815572},{"c":48.6958,"h":48.6958,"l":48.6958,"n":1,"o":48.6958,"t":"2026-09-22T14:45:00Z","v":200,"vw":48.6958},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-09-22T15:00:00Z","v":110,"vw":48.68},{"c":48.69,"h":48.7,"l":48.69,"n":7,"o":48.69,"t":"2026-09-22T15:30:00Z","v":4535,"vw":48.695391},{"c":48.755,"h":48.755,"l":48.74,"n":2,"o":48.74,"t":"2026-09-22T16:30:00Z","v":200,"vw":48.7475},{"c":48.85,"h":48.85,"l":48.78,"n":5,"o":48.78,"t":"2026-09-22T17:45:00Z","v":677,"vw":48.831721},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-09-22T18:45:00Z","v":308,"vw":48.87},{"c":48.96,"h":48.96,"l":48.96,"n":3,"o":48.96,"t":"2026-09-22T20:00:00Z","v":102,"vw":48.96},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-22T21:30:00Z","v":200,"vw":49},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-09-22T23:30:00Z","v":200,"vw":49},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-09-23T13:30:00Z","v":314,"vw":47.97},{"c":47.93,"h":47.93,"l":47.8851,"n":8,"o":47.8851,"t":"2026-09-23T13:45:00Z","v":1146,"vw":47.920927},{"c":47.93,"h":47.93,"l":47.93,"n":3,"o":47.93,"t":"2026-09-23T14:00:00Z","v":103,"vw":47.93},{"c":47.9206,"h":47.9206,"l":47.87,"n":2,"o":47.87,"t":"2026-09-23T14:45:00Z","v":200,"vw":47.8953},{"c":47.99,"h":47.99,"l":47.965,"n":3,"o":47.965,"t":"2026-09-23T15:15:00Z","v":502,"vw":47.97},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-09-23T15:45:00Z","v":208,"vw":47.91},{"c":47.77,"h":47.78,"l":47.77,"n":5,"o":47.78,"t":"2026-09-23T17:00:00Z","v":600,"vw":47.774},{"c":47.7701,"h":47.8049,"l":47.77,"n":8,"o":47.77,"t":"2026-09-23T17:30:00Z","v":1041,"vw":47.775056},{"c":47.79,"h":47.84,"l":47.79,"n":6,"o":47.84,"t":"2026-09-23T19:30:00Z","v":467,"vw":47.811277},{"c":47.8,"h":47.81,"l":47.75,"n":25,"o":47.81,"t":"2026-09-23T19:45:00Z","v":2534,"vw":47.799851},{"c":47.85,"h":47.85,"l":47.85,"n":4,"o":47.85,"t":"2026-09-23T20:00:00Z","v":128,"vw":47.85},{"c":46.8,"h":46.86,"l":46.79,"n":30,"o":46.85,"t":"2026-09-24T13:30:00Z","v":2721,"vw":46.821268},{"c":46.8,"h":46.8,"l":46.78,"n":6,"o":46.78,"t":"2026-09-24T14:00:00Z","v":700,"vw":46.787143},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-09-24T15:30:00Z","v":166,"vw":46.68},{"c":46.91,"h":46.91,"l":46.89,"n":5,"o":46.89,"t":"2026-09-24T19:15:00Z","v":829,"vw":46.905243},{"c":46.97,"h":46.98,"l":46.97,"n":20,"o":46.97,"t":"2026-09-24T19:30:00Z","v":2152,"vw":46.972606},{"c":47.01,"h":47.01,"l":46.98,"n":19,"o":46.98,"t":"2026-09-24T19:45:00Z","v":1332,"vw":46.991667},{"c":46.76,"h":46.79,"l":46.76,"n":4,"o":46.79,"t":"2026-09-25T13:30:00Z","v":301,"vw":46.773333},{"c":46.8,"h":46.83,"l":46.745,"n":20,"o":46.745,"t":"2026-09-25T13:45:00Z","v":3056,"vw":46.771729},{"c":46.74,"h":46.82,"l":46.74,"n":6,"o":46.8,"t":"2026-09-25T14:00:00Z","v":756,"vw":46.779101},{"c":46.68,"h":46.68,"l":46.68,"n":2,"o":46.68,"t":"2026-09-25T14:15:00Z","v":300,"vw":46.68},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-09-25T14:45:00Z","v":300,"vw":46.69},{"c":46.6801,"h":46.73,"l":46.6801,"n":6,"o":46.726,"t":"2026-09-25T15:15:00Z","v":634,"vw":46.718672},{"c":46.66,"h":46.71,"l":46.66,"n":4,"o":46.71,"t":"2026-09-25T15:30:00Z","v":400,"vw":46.685},{"c":46.65,"h":46.7,"l":46.65,"n":10,"o":46.66,"t":"2026-09-25T15:45:00Z","v":1700,"vw":46.683529},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-09-25T16:15:00Z","v":300,"vw":46.86},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-09-25T16:30:00Z","v":263,"vw":46.87},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-09-25T17:00:00Z","v":300,"vw":46.86},{"c":46.8799,"h":46.8799,"l":46.8799,"n":2,"o":46.8799,"t":"2026-09-25T17:45:00Z","v":296,"vw":46.8799},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-09-25T19:00:00Z","v":300,"vw":46.81},{"c":46.82,"h":46.82,"l":46.82,"n":3,"o":46.82,"t":"2026-09-25T19:30:00Z","v":205,"vw":46.82},{"c":44.3107,"h":44.52,"l":44.3,"n":32,"o":44.52,"t":"2026-09-28T13:30:00Z","v":11173,"vw":44.335574},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-09-28T13:45:00Z","v":436,"vw":44.32},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-09-28T14:30:00Z","v":200,"vw":44.17},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-28T14:45:00Z","v":356,"vw":44},{"c":44.06,"h":44.06,"l":44.06,"n":3,"o":44.06,"t":"2026-09-28T15:30:00Z","v":116,"vw":44.06},{"c":44.155,"h":44.155,"l":44.155,"n":5,"o":44.155,"t":"2026-09-28T16:00:00Z","v":401,"vw":44.155},{"c":44.17,"h":44.17,"l":44.16,"n":7,"o":44.16,"t":"2026-09-28T16:15:00Z","v":540,"vw":44.1675},{"c":44.3,"h":44.3263,"l":44.3,"n":3,"o":44.3263,"t":"2026-09-28T16:45:00Z","v":328,"vw":44.308142},{"c":44.31,"h":44.31,"l":44.31,"n":6,"o":44.31,"t":"2026-09-28T17:45:00Z","v":121,"vw":44.31},{"c":44.26,"h":44.2601,"l":44.26,"n":5,"o":44.2601,"t":"2026-09-28T19:00:00Z","v":595,"vw":44.26005},{"c":44.735,"h":44.86,"l":44.735,"n":5,"o":44.86,"t":"2026-09-29T13:30:00Z","v":2401,"vw":44.777391},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-09-29T14:15:00Z","v":300,"vw":44.95},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-29T14:30:00Z","v":300,"vw":45},{"c":44.905,"h":44.905,"l":44.905,"n":1,"o":44.905,"t":"2026-09-29T15:00:00Z","v":450,"vw":44.905},{"c":44.74,"h":44.74,"l":44.74,"n":4,"o":44.74,"t":"2026-09-29T17:30:00Z","v":123,"vw":44.74},{"c":44.7582,"h":44.7582,"l":44.7582,"n":1,"o":44.7582,"t":"2026-09-29T17:45:00Z","v":447,"vw":44.7582},{"c":44.79,"h":44.81,"l":44.79,"n":6,"o":44.81,"t":"2026-09-29T18:15:00Z","v":1002,"vw":44.793498},{"c":44.785,"h":44.785,"l":44.785,"n":1,"o":44.785,"t":"2026-09-29T18:30:00Z","v":100,"vw":44.785},{"c":43.71,"h":44.62,"l":43.71,"n":9,"o":44.62,"t":"2026-09-30T13:15:00Z","v":420,"vw":44.165},{"c":43.545,"h":43.63,"l":43.54,"n":13,"o":43.63,"t":"2026-09-30T13:30:00Z","v":4223,"vw":43.617136},{"c":43.48,"h":43.48,"l":43.48,"n":6,"o":43.48,"t":"2026-09-30T13:45:00Z","v":313,"vw":43.48},{"c":43.459,"h":43.459,"l":43.459,"n":1,"o":43.459,"t":"2026-09-30T14:30:00Z","v":200,"vw":43.459},{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-09-30T14:45:00Z","v":246,"vw":43.47},{"c":43.4501,"h":43.46,"l":43.4501,"n":2,"o":43.46,"t":"2026-09-30T15:00:00Z","v":206,"vw":43.454906},{"c":43.48,"h":43.48,"l":43.48,"n":3,"o":43.48,"t":"2026-09-30T15:30:00Z","v":500,"vw":43.48},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-09-30T17:15:00Z","v":401,"vw":43.4},{"c":43.3801,"h":43.3801,"l":43.3801,"n":1,"o":43.3801,"t":"2026-09-30T18:15:00Z","v":600,"vw":43.3801},{"c":43.42,"h":43.43,"l":43.41,"n":10,"o":43.41,"t":"2026-09-30T19:00:00Z","v":705,"vw":43.422},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-09-30T19:30:00Z","v":104,"vw":43.44},{"c":43.425,"h":43.44,"l":43.425,"n":4,"o":43.44,"t":"2026-09-30T19:45:00Z","v":370,"vw":43.43},{"c":43.02,"h":43.07,"l":43.02,"n":17,"o":43.05,"t":"2026-10-01T13:30:00Z","v":1819,"vw":43.037311},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-01T13:45:00Z","v":206,"vw":43.03},{"c":43.0685,"h":43.07,"l":43.04,"n":5,"o":43.04,"t":"2026-10-01T14:00:00Z","v":509,"vw":43.0517},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-01T14:15:00Z","v":200,"vw":43.09},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-01T14:45:00Z","v":289,"vw":43.1},{"c":43.08,"h":43.08,"l":43.08,"n":4,"o":43.08,"t":"2026-10-01T15:00:00Z","v":198,"vw":43.08},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-01T15:30:00Z","v":102,"vw":43.07},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-10-01T16:00:00Z","v":2370,"vw":43.07},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-01T16:45:00Z","v":400,"vw":43.08},{"c":43.42,"h":43.46,"l":43.409,"n":7,"o":43.41,"t":"2026-10-01T19:45:00Z","v":680,"vw":43.42286},{"c":43.75,"h":43.92,"l":43.75,"n":3,"o":43.9,"t":"2026-10-02T13:15:00Z","v":300,"vw":43.856667},{"c":43.27,"h":43.65,"l":43.26,"n":41,"o":43.64,"t":"2026-10-02T13:30:00Z","v":9727,"vw":43.518837},{"c":43.275,"h":43.275,"l":43.275,"n":2,"o":43.275,"t":"2026-10-02T14:00:00Z","v":333,"vw":43.275},{"c":43.0201,"h":43.0201,"l":43.0201,"n":2,"o":43.0201,"t":"2026-10-02T15:00:00Z","v":102,"vw":43.0201},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-02T15:30:00Z","v":320,"vw":43.02},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-02T15:45:00Z","v":400,"vw":43.03},{"c":43.12,"h":43.18,"l":43.11,"n":10,"o":43.18,"t":"2026-10-02T16:15:00Z","v":4426,"vw":43.118414},{"c":43.21,"h":43.21,"l":43.21,"n":4,"o":43.21,"t":"2026-10-02T17:00:00Z","v":207,"vw":43.21},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-02T19:00:00Z","v":384,"vw":43.15},{"c":43.0601,"h":43.0601,"l":43.0601,"n":1,"o":43.0601,"t":"2026-10-02T19:15:00Z","v":200,"vw":43.0601},{"c":43.18,"h":43.18,"l":43.18,"n":2,"o":43.18,"t":"2026-10-02T19:30:00Z","v":233,"vw":43.18},{"c":43.16,"h":43.26,"l":43.16,"n":3,"o":43.26,"t":"2026-10-02T19:45:00Z","v":300,"vw":43.226667},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-05T13:45:00Z","v":373,"vw":43.58},{"c":43.675,"h":43.675,"l":43.675,"n":3,"o":43.675,"t":"2026-10-05T14:15:00Z","v":390,"vw":43.675},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-05T14:30:00Z","v":100,"vw":43.58},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-05T14:45:00Z","v":300,"vw":43.75},{"c":43.8305,"h":43.8305,"l":43.8305,"n":1,"o":43.8305,"t":"2026-10-05T15:00:00Z","v":215,"vw":43.8305},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-05T15:45:00Z","v":1000,"vw":43.75},{"c":43.785,"h":43.785,"l":43.785,"n":1,"o":43.785,"t":"2026-10-05T16:00:00Z","v":100,"vw":43.785},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-10-05T16:15:00Z","v":160,"vw":43.78},{"c":43.7877,"h":43.7877,"l":43.7877,"n":1,"o":43.7877,"t":"2026-10-05T19:00:00Z","v":245,"vw":43.7877},{"c":43.732,"h":43.732,"l":43.732,"n":1,"o":43.732,"t":"2026-10-05T19:45:00Z","v":400,"vw":43.732},{"c":43.86,"h":43.86,"l":43.75,"n":4,"o":43.75,"t":"2026-10-06T13:30:00Z","v":404,"vw":43.7775},{"c":43.57,"h":43.57,"l":43.57,"n":3,"o":43.57,"t":"2026-10-06T13:45:00Z","v":205,"vw":43.57},{"c":43.725,"h":43.725,"l":43.725,"n":2,"o":43.725,"t":"2026-10-06T14:00:00Z","v":403,"vw":43.725},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-06T15:30:00Z","v":100,"vw":43.64},{"c":43.71,"h":43.71,"l":43.71,"n":5,"o":43.71,"t":"2026-10-06T16:15:00Z","v":245,"vw":43.71},{"c":43.7199,"h":43.72,"l":43.7199,"n":2,"o":43.72,"t":"2026-10-06T17:30:00Z","v":1372,"vw":43.71995},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-06T18:15:00Z","v":200,"vw":43.65},{"c":43.61,"h":43.72,"l":43.61,"n":4,"o":43.72,"t":"2026-10-06T19:30:00Z","v":1275,"vw":43.689964},{"c":43.575,"h":43.575,"l":43.575,"n":1,"o":43.575,"t":"2026-10-06T19:45:00Z","v":250,"vw":43.575},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-10-07T12:15:00Z","v":200,"vw":42.28},{"c":43.15,"h":43.15,"l":43.15,"n":7,"o":43.15,"t":"2026-10-07T13:30:00Z","v":518,"vw":43.15},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-10-07T14:00:00Z","v":2501,"vw":43.01},{"c":43.2,"h":43.2,"l":43.02,"n":9,"o":43.0356,"t":"2026-10-07T14:15:00Z","v":577,"vw":43.068151},{"c":43.34,"h":43.34,"l":43.34,"n":2,"o":43.34,"t":"2026-10-07T16:30:00Z","v":198,"vw":43.34},{"c":43.275,"h":43.37,"l":43.275,"n":2,"o":43.37,"t":"2026-10-07T19:15:00Z","v":420,"vw":43.331548},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-08T08:00:00Z","v":100,"vw":42.5},{"c":41.5,"h":41.51,"l":41.5,"n":9,"o":41.51,"t":"2026-10-08T13:15:00Z","v":469,"vw":41.507268},{"c":41.28,"h":41.41,"l":41.2701,"n":25,"o":41.41,"t":"2026-10-08T13:30:00Z","v":4003,"vw":41.331763},{"c":41.335,"h":41.37,"l":41.28,"n":9,"o":41.2801,"t":"2026-10-08T13:45:00Z","v":668,"vw":41.314542},{"c":41.34,"h":41.34,"l":41.28,"n":8,"o":41.28,"t":"2026-10-08T14:00:00Z","v":1009,"vw":41.298},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-10-08T14:15:00Z","v":300,"vw":41.39},{"c":41.21,"h":41.28,"l":41.21,"n":9,"o":41.28,"t":"2026-10-08T15:00:00Z","v":479,"vw":41.245},{"c":41.2,"h":41.28,"l":41.2,"n":10,"o":41.27,"t":"2026-10-08T15:15:00Z","v":669,"vw":41.247273},{"c":41.04,"h":41.04,"l":41.04,"n":8,"o":41.04,"t":"2026-10-08T15:45:00Z","v":422,"vw":41.04},{"c":41.12,"h":41.215,"l":41.12,"n":8,"o":41.215,"t":"2026-10-08T16:15:00Z","v":733,"vw":41.160192},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-08T16:30:00Z","v":200,"vw":41.2},{"c":41.04,"h":41.165,"l":41.04,"n":16,"o":41.165,"t":"2026-10-08T16:45:00Z","v":5004,"vw":41.054588},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-08T18:45:00Z","v":100,"vw":40.85},{"c":40.75,"h":40.75,"l":40.75,"n":3,"o":40.75,"t":"2026-10-08T19:00:00Z","v":510,"vw":40.75},{"c":40.69,"h":40.69,"l":40.69,"n":3,"o":40.69,"t":"2026-10-08T19:15:00Z","v":121,"vw":40.69},{"c":40.69,"h":40.69,"l":40.69,"n":3,"o":40.69,"t":"2026-10-08T19:30:00Z","v":157,"vw":40.69},{"c":40.88,"h":40.88,"l":40.75,"n":7,"o":40.75,"t":"2026-10-08T19:45:00Z","v":832,"vw":40.778674},{"c":40.89,"h":40.89,"l":40.86,"n":4,"o":40.86,"t":"2026-10-09T13:30:00Z","v":1402,"vw":40.866429},{"c":40.91,"h":40.91,"l":40.889,"n":18,"o":40.89,"t":"2026-10-09T13:45:00Z","v":5465,"vw":40.904702},{"c":40.87,"h":40.8726,"l":40.85,"n":7,"o":40.85,"t":"2026-10-09T14:15:00Z","v":591,"vw":40.86052},{"c":40.85,"h":40.8505,"l":40.85,"n":7,"o":40.85,"t":"2026-10-09T14:30:00Z","v":699,"vw":40.850098},{"c":40.7,"h":40.88,"l":40.68,"n":5,"o":40.87,"t":"2026-10-09T14:45:00Z","v":447,"vw":40.792359},{"c":40.68,"h":40.88,"l":40.68,"n":5,"o":40.71,"t":"2026-10-09T15:00:00Z","v":1434,"vw":40.798947},{"c":40.82,"h":40.82,"l":40.68,"n":8,"o":40.68,"t":"2026-10-09T15:15:00Z","v":1730,"vw":40.808235},{"c":40.64,"h":40.64,"l":40.64,"n":4,"o":40.64,"t":"2026-10-09T15:45:00Z","v":390,"vw":40.64},{"c":40.82,"h":40.82,"l":40.65,"n":12,"o":40.65,"t":"2026-10-09T16:15:00Z","v":4379,"vw":40.814355},{"c":40.76,"h":40.76,"l":40.76,"n":1,"o":40.76,"t":"2026-10-09T17:30:00Z","v":160,"vw":40.76},{"c":41.05,"h":41.335,"l":40.91,"n":65,"o":40.91,"t":"2026-10-09T18:45:00Z","v":20808,"vw":41.000022},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-09T19:00:00Z","v":603,"vw":41.07},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-09T19:15:00Z","v":178,"vw":41.02},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-12T08:00:00Z","v":231,"vw":40.3},{"c":39.8,"h":40.22,"l":39.7858,"n":32,"o":40.22,"t":"2026-10-12T13:30:00Z","v":1596,"vw":39.977411},{"c":39.855,"h":39.855,"l":39.855,"n":1,"o":39.855,"t":"2026-10-12T13:45:00Z","v":150,"vw":39.855},{"c":39.81,"h":39.81,"l":39.7217,"n":3,"o":39.7217,"t":"2026-10-12T14:00:00Z","v":201,"vw":39.76585},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-12T14:15:00Z","v":732,"vw":39.78},{"c":39.76,"h":39.78,"l":39.76,"n":9,"o":39.7601,"t":"2026-10-12T15:00:00Z","v":675,"vw":39.768922},{"c":39.79,"h":39.79,"l":39.76,"n":10,"o":39.76,"t":"2026-10-12T15:30:00Z","v":2374,"vw":39.762642},{"c":39.81,"h":39.81,"l":39.81,"n":5,"o":39.81,"t":"2026-10-12T16:00:00Z","v":1221,"vw":39.81},{"c":39.8,"h":39.805,"l":39.8,"n":8,"o":39.805,"t":"2026-10-12T16:30:00Z","v":1380,"vw":39.804231},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-12T16:45:00Z","v":101,"vw":39.71},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-10-12T18:00:00Z","v":396,"vw":39.77},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-12T18:15:00Z","v":100,"vw":39.69},{"c":39.81,"h":39.81,"l":39.72,"n":11,"o":39.8,"t":"2026-10-12T19:45:00Z","v":1192,"vw":39.756926},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-13T13:30:00Z","v":106,"vw":40.07},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-13T13:45:00Z","v":146,"vw":40.26},{"c":40.275,"h":40.275,"l":40.275,"n":3,"o":40.275,"t":"2026-10-13T14:15:00Z","v":202,"vw":40.275},{"c":40.315,"h":40.315,"l":40.315,"n":3,"o":40.315,"t":"2026-10-13T14:45:00Z","v":1698,"vw":40.315},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-13T15:15:00Z","v":100,"vw":40.28},{"c":40.329,"h":40.33,"l":40.29,"n":6,"o":40.29,"t":"2026-10-13T15:45:00Z","v":596,"vw":40.319409},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-10-13T16:15:00Z","v":150,"vw":40.32},{"c":40.41,"h":40.41,"l":40.35,"n":10,"o":40.35,"t":"2026-10-13T16:45:00Z","v":777,"vw":40.39},{"c":40.41,"h":40.41,"l":40.41,"n":9,"o":40.41,"t":"2026-10-13T17:00:00Z","v":534,"vw":40.41},{"c":40.33,"h":40.33,"l":40.33,"n":3,"o":40.33,"t":"2026-10-13T17:15:00Z","v":202,"vw":40.33},{"c":40.39,"h":40.41,"l":40.39,"n":4,"o":40.41,"t":"2026-10-13T17:30:00Z","v":471,"vw":40.395},{"c":40.31,"h":40.31,"l":40.26,"n":5,"o":40.26,"t":"2026-10-13T17:45:00Z","v":535,"vw":40.286196},{"c":40.36,"h":40.36,"l":40.31,"n":4,"o":40.31,"t":"2026-10-13T18:00:00Z","v":388,"vw":40.327361},{"c":40.43,"h":40.4399,"l":40.43,"n":4,"o":40.4399,"t":"2026-10-13T19:45:00Z","v":759,"vw":40.438519},{"c":38.84,"h":39.45,"l":38.84,"n":4,"o":39.45,"t":"2026-10-14T13:15:00Z","v":400,"vw":39.0925},{"c":39.1302,"h":40.2,"l":39.1302,"n":18,"o":40.2,"t":"2026-10-14T15:45:00Z","v":1625,"vw":39.945072},{"c":38.83,"h":38.83,"l":38.83,"n":4,"o":38.83,"t":"2026-10-14T16:00:00Z","v":178,"vw":38.83},{"c":38.45,"h":38.58,"l":38.39,"n":30,"o":38.58,"t":"2026-10-14T16:30:00Z","v":3396,"vw":38.434087},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-14T16:45:00Z","v":500,"vw":38.44},{"c":38.4,"h":38.425,"l":38.4,"n":13,"o":38.425,"t":"2026-10-14T17:00:00Z","v":1461,"vw":38.415},{"c":38.37,"h":38.38,"l":38.37,"n":4,"o":38.38,"t":"2026-10-14T17:30:00Z","v":275,"vw":38.375},{"c":38.2462,"h":38.29,"l":38.2462,"n":2,"o":38.29,"t":"2026-10-14T17:45:00Z","v":400,"vw":38.25715},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-14T18:00:00Z","v":100,"vw":38.28},{"c":38.3248,"h":38.3248,"l":38.3248,"n":2,"o":38.3248,"t":"2026-10-14T18:30:00Z","v":210,"vw":38.3248},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-14T21:45:00Z","v":200,"vw":39},{"c":37.85,"h":38.22,"l":37.85,"n":4,"o":37.9901,"t":"2026-10-15T13:45:00Z","v":5954,"vw":38.016482},{"c":38.415,"h":38.415,"l":38.39,"n":4,"o":38.39,"t":"2026-10-15T14:45:00Z","v":232,"vw":38.40087},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-15T15:00:00Z","v":100,"vw":38.48},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-10-15T15:30:00Z","v":140,"vw":38.46},{"c":38.48,"h":38.48,"l":38.4532,"n":3,"o":38.4532,"t":"2026-10-15T18:00:00Z","v":1040,"vw":38.45588},{"c":38.457,"h":38.48,"l":38.457,"n":2,"o":38.48,"t":"2026-10-15T18:15:00Z","v":1964,"vw":38.459155},{"c":38.55,"h":38.55,"l":38.46,"n":2,"o":38.46,"t":"2026-10-15T18:30:00Z","v":241,"vw":38.512656},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T11:00:00Z","v":100,"vw":39},{"c":37.885,"h":38.04,"l":37.86,"n":9,"o":38.04,"t":"2026-10-16T13:30:00Z","v":1371,"vw":37.933802},{"c":37.86,"h":37.86,"l":37.86,"n":6,"o":37.86,"t":"2026-10-16T13:45:00Z","v":184,"vw":37.86},{"c":37.715,"h":37.715,"l":37.715,"n":3,"o":37.715,"t":"2026-10-16T14:15:00Z","v":3003,"vw":37.715},{"c":37.72,"h":37.72,"l":37.72,"n":9,"o":37.72,"t":"2026-10-16T14:30:00Z","v":3046,"vw":37.72},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-16T15:15:00Z","v":212,"vw":37.7},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-16T15:45:00Z","v":140,"vw":37.8},{"c":37.68,"h":37.68,"l":37.68,"n":7,"o":37.68,"t":"2026-10-16T16:00:00Z","v":283,"vw":37.68},{"c":37.665,"h":37.665,"l":37.665,"n":1,"o":37.665,"t":"2026-10-16T16:30:00Z","v":200,"vw":37.665},{"c":37.67,"h":37.6748,"l":37.67,"n":6,"o":37.6748,"t":"2026-10-16T17:00:00Z","v":417,"vw":37.671184},{"c":37.54,"h":37.54,"l":37.54,"n":3,"o":37.54,"t":"2026-10-16T17:15:00Z","v":111,"vw":37.54},{"c":37.605,"h":37.615,"l":37.605,"n":3,"o":37.615,"t":"2026-10-16T17:30:00Z","v":465,"vw":37.609761},{"c":37.581,"h":37.581,"l":37.581,"n":4,"o":37.581,"t":"2026-10-16T17:45:00Z","v":301,"vw":37.581},{"c":37.51,"h":37.51,"l":37.51,"n":8,"o":37.51,"t":"2026-10-16T18:45:00Z","v":498,"vw":37.51},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-16T19:30:00Z","v":101,"vw":37.44},{"c":37.44,"h":37.46,"l":37.44,"n":6,"o":37.46,"t":"2026-10-16T19:45:00Z","v":391,"vw":37.45},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T12:30:00Z","v":200,"vw":37.45},{"c":37.095,"h":37.2,"l":37.095,"n":6,"o":37.2,"t":"2026-10-19T14:00:00Z","v":1766,"vw":37.101364},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-19T14:15:00Z","v":120,"vw":37.14},{"c":37.2284,"h":37.2284,"l":37.2284,"n":1,"o":37.2284,"t":"2026-10-19T14:30:00Z","v":188,"vw":37.2284},{"c":37.27,"h":37.34,"l":37.27,"n":3,"o":37.34,"t":"2026-10-19T15:45:00Z","v":600,"vw":37.288333},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-19T16:00:00Z","v":370,"vw":37.24},{"c":37.1571,"h":37.1877,"l":37.1571,"n":3,"o":37.1877,"t":"2026-10-19T17:15:00Z","v":534,"vw":37.17296},{"c":37.15,"h":37.15,"l":37.15,"n":10,"o":37.15,"t":"2026-10-19T17:45:00Z","v":689,"vw":37.15},{"c":37.01,"h":37.01,"l":37.01,"n":2,"o":37.01,"t":"2026-10-19T18:00:00Z","v":180,"vw":37.01},{"c":37.065,"h":37.065,"l":37,"n":3,"o":37,"t":"2026-10-19T18:15:00Z","v":281,"vw":37.037458},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-19T18:45:00Z","v":245,"vw":37},{"c":37.0468,"h":37.06,"l":37,"n":14,"o":37.06,"t":"2026-10-19T19:45:00Z","v":2804,"vw":37.028673},{"c":37.1918,"h":37.29,"l":37.078,"n":15,"o":37.29,"t":"2026-10-20T13:30:00Z","v":2300,"vw":37.165179},{"c":37.26,"h":37.26,"l":37.26,"n":2,"o":37.26,"t":"2026-10-20T13:45:00Z","v":1000,"vw":37.26},{"c":37.5301,"h":37.5301,"l":37.5301,"n":1,"o":37.5301,"t":"2026-10-20T14:15:00Z","v":2500,"vw":37.5301},{"c":37.575,"h":37.585,"l":37.575,"n":2,"o":37.585,"t":"2026-10-20T14:30:00Z","v":400,"vw":37.58},{"c":37.575,"h":37.575,"l":37.575,"n":1,"o":37.575,"t":"2026-10-20T14:45:00Z","v":1000,"vw":37.575},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-20T17:30:00Z","v":100,"vw":37.55},{"c":37.4739,"h":37.4739,"l":37.4739,"n":3,"o":37.4739,"t":"2026-10-20T17:45:00Z","v":270,"vw":37.4739},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-20T18:30:00Z","v":219,"vw":37.53},{"c":37.49,"h":37.49,"l":37.49,"n":3,"o":37.49,"t":"2026-10-20T19:30:00Z","v":192,"vw":37.49},{"c":37.49,"h":37.54,"l":37.49,"n":7,"o":37.53,"t":"2026-10-21T13:30:00Z","v":440,"vw":37.514409},{"c":37.45,"h":37.495,"l":37.36,"n":14,"o":37.495,"t":"2026-10-21T13:45:00Z","v":3781,"vw":37.425388},{"c":37.37,"h":37.43,"l":36.99,"n":22,"o":37.42,"t":"2026-10-21T14:00:00Z","v":5522,"vw":37.27396},{"c":37.5099,"h":37.5099,"l":37.5099,"n":1,"o":37.5099,"t":"2026-10-21T14:30:00Z","v":313,"vw":37.5099},{"c":37.6499,"h":37.6499,"l":37.6499,"n":2,"o":37.6499,"t":"2026-10-21T16:00:00Z","v":300,"vw":37.6499},{"c":37.69,"h":37.69,"l":37.69,"n":6,"o":37.69,"t":"2026-10-21T17:00:00Z","v":364,"vw":37.69},{"c":37.445,"h":37.445,"l":37.445,"n":1,"o":37.445,"t":"2026-10-21T19:00:00Z","v":200,"vw":37.445},{"c":37.62,"h":37.62,"l":37.62,"n":4,"o":37.62,"t":"2026-10-21T19:15:00Z","v":350,"vw":37.62},{"c":36.505,"h":36.59,"l":36.3982,"n":8,"o":36.59,"t":"2026-10-22T13:30:00Z","v":787,"vw":36.48992},{"c":36.7,"h":36.7,"l":36.47,"n":10,"o":36.5056,"t":"2026-10-22T13:45:00Z","v":1131,"vw":36.506162},{"c":36.515,"h":36.515,"l":36.515,"n":1,"o":36.515,"t":"2026-10-22T14:00:00Z","v":132,"vw":36.515},{"c":36.43,"h":36.43,"l":36.42,"n":3,"o":36.42,"t":"2026-10-22T14:15:00Z","v":443,"vw":36.423151},{"c":36.19,"h":36.26,"l":36.19,"n":18,"o":36.26,"t":"2026-10-22T14:30:00Z","v":3692,"vw":36.244069},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-22T15:00:00Z","v":500,"vw":35.98},{"c":35.89,"h":35.99,"l":35.89,"n":19,"o":35.99,"t":"2026-10-22T15:15:00Z","v":6772,"vw":35.98197},{"c":35.9383,"h":35.9383,"l":35.9383,"n":1,"o":35.9383,"t":"2026-10-22T15:45:00Z","v":194,"vw":35.9383},{"c":35.92,"h":35.93,"l":35.92,"n":7,"o":35.93,"t":"2026-10-22T16:00:00Z","v":800,"vw":35.923475},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-22T17:00:00Z","v":132,"vw":35.79},{"c":35.77,"h":35.79,"l":35.7,"n":22,"o":35.78,"t":"2026-10-22T17:15:00Z","v":7940,"vw":35.75415},{"c":35.68,"h":35.76,"l":35.415,"n":24,"o":35.76,"t":"2026-10-22T17:30:00Z","v":5654,"vw":35.563967},{"c":35.73,"h":35.79,"l":35.66,"n":4,"o":35.66,"t":"2026-10-22T17:45:00Z","v":700,"vw":35.735729},{"c":35.665,"h":35.74,"l":35.665,"n":3,"o":35.74,"t":"2026-10-22T19:00:00Z","v":571,"vw":35.708421},{"c":35.65,"h":35.65,"l":35.62,"n":5,"o":35.62,"t":"2026-10-22T19:15:00Z","v":988,"vw":35.644225},{"c":35.69,"h":35.69,"l":35.69,"n":28,"o":35.69,"t":"2026-10-22T19:45:00Z","v":1905,"vw":35.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":50.47426552153435,"iv":0.8741555507280533,"gamma":0.020097355818903002,"theta":-0.02709889872380144,"vega":0.017541586009759923,"rho":0.0024427037117338577,"breakevenPct":42.654693565813844},{"delta":0.15,"premium":0.531048069833891,"strike":44.75032308826577,"iv":0.7054312394462514,"gamma":0.03228332881671596,"theta":-0.02935202363235276,"vega":0.02290708368853922,"rho":0.0036823709815799075,"breakevenPct":27.034285757047723},{"delta":0.2,"premium":0.8353253274345877,"strike":44.263479476104656,"iv":0.7997181378101594,"gamma":0.0343381458730086,"theta":-0.03985027546252645,"vega":0.027595709786291528,"rho":0.004840441484553294,"breakevenPct":26.52210633620211},{"delta":0.25,"premium":1.019513914861067,"strike":42.219443405557314,"iv":0.7652241378244995,"gamma":0.041941836223408455,"theta":-0.0436436697627324,"vega":0.031451968632345506,"rho":0.006147174450149817,"breakevenPct":21.30441105461741},{"delta":0.3,"premium":1.0986404833836858,"strike":39.972809667673715,"iv":0.6458105740181268,"gamma":0.05558247734138973,"theta":-0.04043987915407855,"vega":0.03427311178247734,"rho":0.007459557748868181,"breakevenPct":15.223594195700368},{"delta":0.35,"premium":1.229714640198511,"strike":38.62531017369727,"iv":0.582950124069479,"gamma":0.06597146401985111,"theta":-0.03907047146401985,"vega":0.036499751861042186,"rho":0.008715217592002703,"breakevenPct":11.810982785512067},{"delta":0.4,"premium":1.422831325301205,"strike":37.549397590361444,"iv":0.543717108433735,"gamma":0.07165807228915663,"theta":-0.038213493975903616,"vega":0.037901204819277105,"rho":0.00993609897722135,"breakevenPct":9.334349602083451},{"delta":0.45,"premium":1.7464392803598203,"strike":36.934032983508246,"iv":0.5714761619190404,"gamma":0.07013748125937032,"theta":-0.04133403298350825,"vega":0.0390263868065967,"rho":0.011074857185123597,"breakevenPct":8.515843074394905},{"delta":0.5,"premium":1.9900674662668665,"strike":36.18440779610195,"iv":0.554159820089955,"gamma":0.07283613193403299,"theta":-0.040584407796101944,"vega":0.039326236881559215,"rho":0.012262711304572476,"breakevenPct":7.096297551883322},{"delta":0.55,"premium":2.3927272727272735,"strike":35.47272727272727,"iv":0.5722563636363637,"gamma":0.06991454545454545,"theta":-0.04161272727272727,"vega":0.03892545454545454,"rho":0.013342155349840326,"breakevenPct":6.2293576811741955},{"delta":0.6,"premium":3.0645792563600778,"strike":34.68297455968689,"iv":0.6437215264187867,"gamma":0.0615641878669276,"theta":-0.04564833659491194,"vega":0.038056164383561644,"rho":0.014226209536257061,"breakevenPct":5.8985939572084884}],"put":[{"delta":0.35,"premium":1.4078125,"strike":34.09375,"iv":0.554471875,"gamma":0.06755625,"theta":-0.034628124999999996,"vega":0.03650625,"rho":-0.011194187756346783,"breakevenPct":8.30147987094965},{"delta":0.4,"premium":1.6563920454545458,"strike":34.80397727272727,"iv":0.538349715909091,"gamma":0.07252784090909091,"theta":-0.034841193181818185,"vega":0.03806875,"rho":-0.012793335695396589,"breakevenPct":7.006353689794575},{"delta":0.45,"premium":1.7894893111638956,"strike":35.42992874109264,"iv":0.49473349168646086,"gamma":0.08138076009501188,"theta":-0.03236342042755344,"vega":0.03888693586698337,"rho":-0.014312331132503707,"breakevenPct":5.623679534496458},{"delta":0.5,"premium":1.8820028011204482,"strike":36.018674136321195,"iv":0.44175424836601307,"gamma":0.09147740429505136,"theta":-0.028901027077497667,"vega":0.03937385620915033,"rho":-0.01580281258430662,"breakevenPct":4.231529428529264},{"delta":0.55,"premium":2.057072829131653,"strike":36.48552754435107,"iv":0.41561045751633985,"gamma":0.09591251167133522,"theta":-0.026426704014939306,"vega":0.03872026143790849,"rho":-0.01734228735685889,"breakevenPct":3.4129479163433345},{"delta":0.6,"premium":2.232142857142857,"strike":36.95238095238095,"iv":0.3894666666666666,"gamma":0.10034761904761905,"theta":-0.02395238095238095,"vega":0.038066666666666665,"rho":-0.018881762129411155,"breakevenPct":2.594366404157407},{"delta":0.65,"premium":3.311015490533563,"strike":38.01376936316695,"iv":0.48849466437177286,"gamma":0.0767815834767642,"theta":-0.029080722891566265,"vega":0.036562822719449224,"rho":-0.02105295070964083,"breakevenPct":2.6434173863560373},{"delta":0.7,"premium":3.9994836488812378,"strike":38.87435456110155,"iv":0.5069111876075731,"gamma":0.06938055077452669,"theta":-0.027875903614457832,"vega":0.034239242685025824,"rho":-0.02296365934327744,"breakevenPct":2.1605529184449277},{"delta":0.75,"premium":4.511141678129298,"strike":39.58734525447043,"iv":0.4940353507565337,"gamma":0.06465845942228336,"theta":-0.024175928473177444,"vega":0.031139477303989,"rho":-0.024747283010377374,"breakevenPct":1.595725694091385},{"delta":0.8,"premium":5.00746887966805,"strike":40.27662517289073,"iv":0.4728925311203319,"gamma":0.059416735822959886,"theta":-0.01965297372060857,"vega":0.027429598893499305,"rho":-0.02652101157601295,"breakevenPct":1.0544079303613882},{"delta":0.85,"premium":5.526141078838174,"strike":40.96818810511757,"iv":0.44737385892116177,"gamma":0.05270857538035961,"theta":-0.014535408022130011,"vega":0.023003596127247578,"rho":-0.028312487193985388,"breakevenPct":0.5693729098628384},{"delta":0.9,"premium":12.835085308791612,"strike":48.33980101582146,"iv":0.7298277106475564,"gamma":0.029875091981126485,"theta":-0.01649649487966334,"vega":0.017372456325498394,"rho":-0.03546336461779185,"breakevenPct":0.39355952579648384}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":50.47426552153435,"iv":0.8741555507280533,"gamma":0.020097355818903002,"theta":-0.02709889872380144,"vega":0.017541586009759923,"rho":0.0024427037117338577,"breakevenPct":42.654693565813844},{"delta":0.15,"premium":0.531048069833891,"strike":44.75032308826577,"iv":0.7054312394462514,"gamma":0.03228332881671596,"theta":-0.02935202363235276,"vega":0.02290708368853922,"rho":0.0036823709815799075,"breakevenPct":27.034285757047723},{"delta":0.2,"premium":0.8353253274345877,"strike":44.263479476104656,"iv":0.7997181378101594,"gamma":0.0343381458730086,"theta":-0.03985027546252645,"vega":0.027595709786291528,"rho":0.004840441484553294,"breakevenPct":26.52210633620211},{"delta":0.25,"premium":1.019513914861067,"strike":42.219443405557314,"iv":0.7652241378244995,"gamma":0.041941836223408455,"theta":-0.0436436697627324,"vega":0.031451968632345506,"rho":0.006147174450149817,"breakevenPct":21.30441105461741},{"delta":0.3,"premium":1.0986404833836858,"strike":39.972809667673715,"iv":0.6458105740181268,"gamma":0.05558247734138973,"theta":-0.04043987915407855,"vega":0.03427311178247734,"rho":0.007459557748868181,"breakevenPct":15.223594195700368},{"delta":0.35,"premium":1.229714640198511,"strike":38.62531017369727,"iv":0.582950124069479,"gamma":0.06597146401985111,"theta":-0.03907047146401985,"vega":0.036499751861042186,"rho":0.008715217592002703,"breakevenPct":11.810982785512067},{"delta":0.4,"premium":1.422831325301205,"strike":37.549397590361444,"iv":0.543717108433735,"gamma":0.07165807228915663,"theta":-0.038213493975903616,"vega":0.037901204819277105,"rho":0.00993609897722135,"breakevenPct":9.334349602083451},{"delta":0.45,"premium":1.7464392803598203,"strike":36.934032983508246,"iv":0.5714761619190404,"gamma":0.07013748125937032,"theta":-0.04133403298350825,"vega":0.0390263868065967,"rho":0.011074857185123597,"breakevenPct":8.515843074394905},{"delta":0.5,"premium":1.9900674662668665,"strike":36.18440779610195,"iv":0.554159820089955,"gamma":0.07283613193403299,"theta":-0.040584407796101944,"vega":0.039326236881559215,"rho":0.012262711304572476,"breakevenPct":7.096297551883322},{"delta":0.55,"premium":2.3927272727272735,"strike":35.47272727272727,"iv":0.5722563636363637,"gamma":0.06991454545454545,"theta":-0.04161272727272727,"vega":0.03892545454545454,"rho":0.013342155349840326,"breakevenPct":6.2293576811741955},{"delta":0.6,"premium":3.0645792563600778,"strike":34.68297455968689,"iv":0.6437215264187867,"gamma":0.0615641878669276,"theta":-0.04564833659491194,"vega":0.038056164383561644,"rho":0.014226209536257061,"breakevenPct":5.8985939572084884}],"put":[{"delta":0.35,"premium":1.4078125,"strike":34.09375,"iv":0.554471875,"gamma":0.06755625,"theta":-0.034628124999999996,"vega":0.03650625,"rho":-0.011194187756346783,"breakevenPct":8.30147987094965},{"delta":0.4,"premium":1.6563920454545458,"strike":34.80397727272727,"iv":0.538349715909091,"gamma":0.07252784090909091,"theta":-0.034841193181818185,"vega":0.03806875,"rho":-0.012793335695396589,"breakevenPct":7.006353689794575},{"delta":0.45,"premium":1.7894893111638956,"strike":35.42992874109264,"iv":0.49473349168646086,"gamma":0.08138076009501188,"theta":-0.03236342042755344,"vega":0.03888693586698337,"rho":-0.014312331132503707,"breakevenPct":5.623679534496458},{"delta":0.5,"premium":1.8820028011204482,"strike":36.018674136321195,"iv":0.44175424836601307,"gamma":0.09147740429505136,"theta":-0.028901027077497667,"vega":0.03937385620915033,"rho":-0.01580281258430662,"breakevenPct":4.231529428529264},{"delta":0.55,"premium":2.057072829131653,"strike":36.48552754435107,"iv":0.41561045751633985,"gamma":0.09591251167133522,"theta":-0.026426704014939306,"vega":0.03872026143790849,"rho":-0.01734228735685889,"breakevenPct":3.4129479163433345},{"delta":0.6,"premium":2.232142857142857,"strike":36.95238095238095,"iv":0.3894666666666666,"gamma":0.10034761904761905,"theta":-0.02395238095238095,"vega":0.038066666666666665,"rho":-0.018881762129411155,"breakevenPct":2.594366404157407},{"delta":0.65,"premium":3.311015490533563,"strike":38.01376936316695,"iv":0.48849466437177286,"gamma":0.0767815834767642,"theta":-0.029080722891566265,"vega":0.036562822719449224,"rho":-0.02105295070964083,"breakevenPct":2.6434173863560373},{"delta":0.7,"premium":3.9994836488812378,"strike":38.87435456110155,"iv":0.5069111876075731,"gamma":0.06938055077452669,"theta":-0.027875903614457832,"vega":0.034239242685025824,"rho":-0.02296365934327744,"breakevenPct":2.1605529184449277},{"delta":0.75,"premium":4.511141678129298,"strike":39.58734525447043,"iv":0.4940353507565337,"gamma":0.06465845942228336,"theta":-0.024175928473177444,"vega":0.031139477303989,"rho":-0.024747283010377374,"breakevenPct":1.595725694091385},{"delta":0.8,"premium":5.00746887966805,"strike":40.27662517289073,"iv":0.4728925311203319,"gamma":0.059416735822959886,"theta":-0.01965297372060857,"vega":0.027429598893499305,"rho":-0.02652101157601295,"breakevenPct":1.0544079303613882},{"delta":0.85,"premium":5.526141078838174,"strike":40.96818810511757,"iv":0.44737385892116177,"gamma":0.05270857538035961,"theta":-0.014535408022130011,"vega":0.023003596127247578,"rho":-0.028312487193985388,"breakevenPct":0.5693729098628384},{"delta":0.9,"premium":12.835085308791612,"strike":48.33980101582146,"iv":0.7298277106475564,"gamma":0.029875091981126485,"theta":-0.01649649487966334,"vega":0.017372456325498394,"rho":-0.03546336461779185,"breakevenPct":0.39355952579648384}]}},"errors":["fundamentals:provider_http_429"],"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"}}