{"symbol":"UPLT","url":"https://intraalpha.com/companies/UPLT","capturedAt":"2026-10-23T03:00:24.059Z","state":"partial","quote":{"symbol":"UPLT","last_price":18.702,"prev_close":20.257,"regular_close":18.702,"change":-1.555,"change_pct":-7.6764,"regular_change":-1.555,"regular_change_pct":-7.6764,"extended_change":0,"extended_change_pct":0,"bid":9.28,"ask":20,"bid_size":100,"ask_size":100,"volume":2974,"vwap":19.07479,"open":19.24,"high":19.24,"low":18.685,"close":18.702,"trade_count":43,"last_trade_at":"2026-10-23T00:00:00.05162845Z","last_quote_at":"2026-10-23T00:00:00.207302044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","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":"2026-10-22T19:59:14.427Z","bars":[{"c":20.863,"h":20.863,"l":20.795,"n":5,"o":20.795,"t":"2026-10-16T13:40:00Z","v":916,"vw":20.836424},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-16T14:25:00Z","v":2700,"vw":20.61},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-16T16:00:00Z","v":400,"vw":20.33},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-20T14:25:00Z","v":150,"vw":20.91},{"c":20.756,"h":20.756,"l":20.756,"n":1,"o":20.756,"t":"2026-10-20T15:05:00Z","v":200,"vw":20.756},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-20T15:20:00Z","v":200,"vw":20.8},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-21T12:15:00Z","v":100,"vw":20.4},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-21T13:50:00Z","v":100,"vw":20.49},{"c":20.275,"h":20.275,"l":20.275,"n":2,"o":20.275,"t":"2026-10-21T14:25:00Z","v":116,"vw":20.275},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-21T18:45:00Z","v":127,"vw":20.3},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-22T13:30:00Z","v":300,"vw":19.24},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-22T13:45:00Z","v":100,"vw":19.07},{"c":19.075,"h":19.075,"l":19.075,"n":1,"o":19.075,"t":"2026-10-22T13:50:00Z","v":1776,"vw":19.075},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-22T14:45:00Z","v":100,"vw":18.97},{"c":18.685,"h":18.685,"l":18.685,"n":1,"o":18.685,"t":"2026-10-22T18:40:00Z","v":100,"vw":18.685}],"history":[{"c":39.29,"h":40.09,"l":39.29,"n":5,"o":40.09,"t":"2026-04-21T04:00:00Z","v":302,"vw":39.69},{"c":39.5344,"h":39.5344,"l":39.5344,"n":6,"o":39.5344,"t":"2026-04-22T04:00:00Z","v":6,"vw":39.5344},{"c":36.8398,"h":36.8398,"l":36.8398,"n":9,"o":36.8398,"t":"2026-04-23T04:00:00Z","v":115,"vw":36.8398},{"c":36.9726,"h":37.33,"l":36.9726,"n":6,"o":37.33,"t":"2026-04-24T04:00:00Z","v":327,"vw":37.33},{"c":35.8583,"h":35.8583,"l":35.8583,"n":11,"o":35.8583,"t":"2026-04-27T04:00:00Z","v":14,"vw":35.8583},{"c":34.3314,"h":34.3314,"l":34.3314,"n":4,"o":34.3314,"t":"2026-04-28T04:00:00Z","v":87,"vw":34.3314},{"c":32.13,"h":32.65,"l":32.13,"n":14,"o":32.47,"t":"2026-04-29T04:00:00Z","v":925,"vw":32.486233},{"c":35.7699,"h":35.7699,"l":34.845,"n":10,"o":35.01,"t":"2026-04-30T04:00:00Z","v":965,"vw":34.96},{"c":35.8396,"h":35.94,"l":35.8396,"n":28,"o":35.94,"t":"2026-05-01T04:00:00Z","v":646,"vw":35.94},{"c":34.2598,"h":35.52,"l":34.22,"n":10,"o":35.52,"t":"2026-05-04T04:00:00Z","v":562,"vw":34.78},{"c":34.4087,"h":34.4087,"l":34.4087,"n":3,"o":34.4087,"t":"2026-05-05T04:00:00Z","v":32,"vw":34.4087},{"c":38.256,"h":38.256,"l":38.256,"n":10,"o":38.256,"t":"2026-05-06T04:00:00Z","v":179,"vw":38.256},{"c":37.2838,"h":37.2838,"l":36.99,"n":12,"o":37.21,"t":"2026-05-07T04:00:00Z","v":612,"vw":37.108333},{"c":37.875,"h":37.93,"l":37.07,"n":10,"o":37.07,"t":"2026-05-08T04:00:00Z","v":325,"vw":37.49},{"c":40.8071,"h":40.8071,"l":40.8071,"n":3,"o":40.8071,"t":"2026-05-11T04:00:00Z","v":21,"vw":40.8071},{"c":40.7641,"h":40.7641,"l":40.7641,"n":43,"o":40.7641,"t":"2026-05-12T04:00:00Z","v":252,"vw":40.7641},{"c":41.6315,"h":42.12,"l":41.6315,"n":11,"o":42.12,"t":"2026-05-13T04:00:00Z","v":241,"vw":42.12},{"c":37.9089,"h":38.78,"l":37.9089,"n":36,"o":38.76,"t":"2026-05-14T04:00:00Z","v":1581,"vw":38.765167},{"c":34.8135,"h":34.8135,"l":34.8135,"n":12,"o":34.8135,"t":"2026-05-15T04:00:00Z","v":152,"vw":34.8135},{"c":34.634,"h":34.634,"l":34.634,"n":8,"o":34.634,"t":"2026-05-18T04:00:00Z","v":93,"vw":34.634},{"c":32.8993,"h":32.8993,"l":32.8993,"n":3,"o":32.8993,"t":"2026-05-19T04:00:00Z","v":13,"vw":32.8993},{"c":33.9557,"h":33.9557,"l":33.9557,"n":17,"o":33.9557,"t":"2026-05-20T04:00:00Z","v":895,"vw":33.9557},{"c":34.35,"h":34.35,"l":33.74,"n":9,"o":33.78,"t":"2026-05-21T04:00:00Z","v":448,"vw":33.95},{"c":32.9781,"h":32.9781,"l":32.57,"n":16,"o":32.57,"t":"2026-05-22T04:00:00Z","v":1207,"vw":32.580833},{"c":33.8945,"h":33.8945,"l":33.31,"n":22,"o":33.76,"t":"2026-05-26T04:00:00Z","v":1934,"vw":33.607277},{"c":32.7877,"h":33.26,"l":32.7877,"n":10,"o":33.26,"t":"2026-05-27T04:00:00Z","v":366,"vw":33.071343},{"c":32.7832,"h":32.7832,"l":30.93,"n":21,"o":30.99,"t":"2026-05-28T04:00:00Z","v":1393,"vw":31.032959},{"c":32.782,"h":32.782,"l":32.782,"n":2,"o":32.782,"t":"2026-05-29T04:00:00Z","v":101,"vw":32.782},{"c":32.6838,"h":32.6838,"l":32.6838,"n":4,"o":32.6838,"t":"2026-06-01T04:00:00Z","v":7,"vw":32.6838},{"c":33.0514,"h":33.0514,"l":33.0514,"n":4,"o":33.0514,"t":"2026-06-02T04:00:00Z","v":34,"vw":33.0514},{"c":30.548,"h":30.548,"l":30.548,"n":2,"o":30.548,"t":"2026-06-03T04:00:00Z","v":4,"vw":30.548},{"c":31.694,"h":31.694,"l":31.694,"n":1,"o":31.694,"t":"2026-06-04T04:00:00Z","v":4,"vw":31.694},{"c":27.9203,"h":29.84,"l":27.58,"n":20,"o":29.84,"t":"2026-06-05T04:00:00Z","v":773,"vw":28.342252},{"c":26.9052,"h":26.9052,"l":26.9052,"n":9,"o":26.9052,"t":"2026-06-08T04:00:00Z","v":42,"vw":26.9052},{"c":26.0208,"h":26.0208,"l":26.0208,"n":13,"o":26.0208,"t":"2026-06-09T04:00:00Z","v":170,"vw":26.0208},{"c":24.3861,"h":24.56,"l":24.3861,"n":27,"o":24.56,"t":"2026-06-10T04:00:00Z","v":2171,"vw":24.56},{"c":25.9344,"h":25.9344,"l":24.76,"n":7,"o":24.769,"t":"2026-06-11T04:00:00Z","v":362,"vw":24.7645},{"c":25.4991,"h":25.4991,"l":25.22,"n":16,"o":25.25,"t":"2026-06-12T04:00:00Z","v":406,"vw":25.235},{"c":27.343,"h":28.54,"l":27.343,"n":22,"o":28.54,"t":"2026-06-15T04:00:00Z","v":1281,"vw":28.174204},{"c":28.4584,"h":28.82,"l":28.4584,"n":13,"o":28.82,"t":"2026-06-16T04:00:00Z","v":382,"vw":28.82},{"c":25.9434,"h":27.645,"l":25.6,"n":13,"o":27.645,"t":"2026-06-17T04:00:00Z","v":380,"vw":26.827},{"c":24.9042,"h":24.9042,"l":24.9042,"n":3,"o":24.9042,"t":"2026-06-18T04:00:00Z","v":3,"vw":24.9042},{"c":24.25,"h":24.25,"l":24.25,"n":6,"o":24.25,"t":"2026-06-22T04:00:00Z","v":76,"vw":24.25},{"c":23.5671,"h":23.5671,"l":23.5671,"n":2,"o":23.5671,"t":"2026-06-23T04:00:00Z","v":10,"vw":23.5671},{"c":21.1861,"h":21.54,"l":21.01,"n":45,"o":21.52,"t":"2026-06-24T04:00:00Z","v":1213,"vw":21.357},{"c":21.9347,"h":21.935,"l":21.8918,"n":13,"o":21.8918,"t":"2026-06-25T04:00:00Z","v":823,"vw":21.9188},{"c":22.7285,"h":22.7285,"l":22.7285,"n":6,"o":22.7285,"t":"2026-06-26T04:00:00Z","v":8,"vw":22.7285},{"c":21.3724,"h":21.3724,"l":21.21,"n":24,"o":21.21,"t":"2026-06-29T04:00:00Z","v":532,"vw":21.21},{"c":20.7699,"h":20.99,"l":20.59,"n":19,"o":20.99,"t":"2026-06-30T04:00:00Z","v":965,"vw":20.831656},{"c":21.2735,"h":21.91,"l":21.2735,"n":16,"o":21.91,"t":"2026-07-01T04:00:00Z","v":253,"vw":21.78},{"c":22.4199,"h":22.4199,"l":22.4199,"n":7,"o":22.4199,"t":"2026-07-02T04:00:00Z","v":74,"vw":22.4199},{"c":22.7929,"h":22.7929,"l":22.595,"n":13,"o":22.595,"t":"2026-07-06T04:00:00Z","v":183,"vw":22.595},{"c":22.8745,"h":22.8745,"l":22.8745,"n":7,"o":22.8745,"t":"2026-07-07T04:00:00Z","v":15,"vw":22.8745},{"c":21.4095,"h":21.4095,"l":21.4095,"n":11,"o":21.4095,"t":"2026-07-08T04:00:00Z","v":121,"vw":21.4095},{"c":22.0867,"h":22.0867,"l":22.0867,"n":8,"o":22.0867,"t":"2026-07-09T04:00:00Z","v":15,"vw":22.0867},{"c":22.3949,"h":22.3949,"l":22.3949,"n":5,"o":22.3949,"t":"2026-07-10T04:00:00Z","v":7,"vw":22.3949},{"c":21.7427,"h":22.089,"l":21.7427,"n":11,"o":22.089,"t":"2026-07-13T04:00:00Z","v":165,"vw":22.089},{"c":22.4599,"h":22.99,"l":22.4599,"n":29,"o":22.87,"t":"2026-07-14T04:00:00Z","v":1375,"vw":22.963846},{"c":23.7007,"h":23.8599,"l":23.7007,"n":16,"o":23.85,"t":"2026-07-15T04:00:00Z","v":500,"vw":23.826633},{"c":22.0903,"h":22.93,"l":22.05,"n":18,"o":22.93,"t":"2026-07-16T04:00:00Z","v":707,"vw":22.415471},{"c":21.4349,"h":21.4349,"l":21.4349,"n":7,"o":21.4349,"t":"2026-07-17T04:00:00Z","v":41,"vw":21.4349},{"c":21.2596,"h":21.454,"l":21.2596,"n":7,"o":21.454,"t":"2026-07-20T04:00:00Z","v":496,"vw":21.454},{"c":22.3505,"h":22.355,"l":22.15,"n":19,"o":22.34,"t":"2026-07-21T04:00:00Z","v":927,"vw":22.285108},{"c":22.4692,"h":23.18,"l":22.4692,"n":14,"o":22.91,"t":"2026-07-22T04:00:00Z","v":2659,"vw":22.948639},{"c":21.2221,"h":21.2221,"l":21.2221,"n":7,"o":21.2221,"t":"2026-07-23T04:00:00Z","v":54,"vw":21.2221},{"c":21.0537,"h":21.0999,"l":20.94,"n":15,"o":21.025,"t":"2026-07-24T04:00:00Z","v":1708,"vw":21.017035},{"c":21.959,"h":21.959,"l":21.959,"n":8,"o":21.959,"t":"2026-07-27T04:00:00Z","v":56,"vw":21.959},{"c":21.3904,"h":21.3904,"l":21.16,"n":8,"o":21.16,"t":"2026-07-28T04:00:00Z","v":252,"vw":21.16},{"c":21.5494,"h":21.5494,"l":21.5494,"n":10,"o":21.5494,"t":"2026-07-29T04:00:00Z","v":40,"vw":21.5494},{"c":22.835,"h":22.835,"l":22.835,"n":5,"o":22.835,"t":"2026-07-30T04:00:00Z","v":11,"vw":22.835},{"c":22.5481,"h":22.5481,"l":22.5481,"n":5,"o":22.5481,"t":"2026-07-31T04:00:00Z","v":11,"vw":22.5481},{"c":21.867,"h":21.867,"l":21.867,"n":10,"o":21.867,"t":"2026-08-03T04:00:00Z","v":81,"vw":21.867},{"c":24.6017,"h":24.99,"l":24.6017,"n":48,"o":24.99,"t":"2026-08-04T04:00:00Z","v":8765,"vw":24.9537},{"c":24.8,"h":28.04,"l":24.75,"n":49,"o":28.04,"t":"2026-08-05T04:00:00Z","v":4007,"vw":25.74387},{"c":24.5532,"h":24.85,"l":24.5532,"n":12,"o":24.85,"t":"2026-08-06T04:00:00Z","v":153,"vw":24.85},{"c":25.1124,"h":25.3,"l":24.89,"n":23,"o":25,"t":"2026-08-07T04:00:00Z","v":1438,"vw":25.084615},{"c":25.1779,"h":25.19,"l":24.885,"n":28,"o":24.885,"t":"2026-08-10T04:00:00Z","v":1122,"vw":24.987109},{"c":24.8304,"h":25.13,"l":24.8304,"n":8,"o":25.13,"t":"2026-08-11T04:00:00Z","v":110,"vw":25.13},{"c":25.269,"h":25.89,"l":25,"n":19,"o":25,"t":"2026-08-12T04:00:00Z","v":1280,"vw":25.505425},{"c":23.9881,"h":24.212,"l":23.9881,"n":8,"o":24.212,"t":"2026-08-13T04:00:00Z","v":936,"vw":24.1981},{"c":25.0323,"h":25.0323,"l":24.56,"n":16,"o":24.73,"t":"2026-08-14T04:00:00Z","v":850,"vw":24.737488},{"c":25.6155,"h":25.9999,"l":25.6155,"n":31,"o":25.85,"t":"2026-08-17T04:00:00Z","v":1044,"vw":25.832757},{"c":23.9704,"h":24.29,"l":23.9704,"n":22,"o":24.29,"t":"2026-08-18T04:00:00Z","v":564,"vw":24.27796},{"c":26.8384,"h":26.8384,"l":25.44,"n":59,"o":25.53,"t":"2026-08-19T04:00:00Z","v":3699,"vw":26.14757},{"c":27.388,"h":27.388,"l":26.28,"n":38,"o":26.42,"t":"2026-08-20T04:00:00Z","v":3170,"vw":26.389852},{"c":28.5416,"h":29.46,"l":28.5416,"n":49,"o":29.105,"t":"2026-08-21T04:00:00Z","v":1415,"vw":29.027548},{"c":28.4505,"h":29.059,"l":28.4505,"n":53,"o":28.965,"t":"2026-08-24T04:00:00Z","v":2679,"vw":28.809105},{"c":27.9318,"h":28.14,"l":26.97,"n":97,"o":27.27,"t":"2026-08-25T04:00:00Z","v":15414,"vw":27.392219},{"c":26.8801,"h":27.64,"l":26.8801,"n":32,"o":27.6301,"t":"2026-08-26T04:00:00Z","v":2272,"vw":27.221762},{"c":27.55,"h":27.55,"l":26.525,"n":42,"o":26.72,"t":"2026-08-27T04:00:00Z","v":1632,"vw":26.754346},{"c":26.5963,"h":31.84,"l":26.5963,"n":102,"o":28.91,"t":"2026-08-28T04:00:00Z","v":10872,"vw":29.477359},{"c":25.8039,"h":25.925,"l":25.58,"n":39,"o":25.925,"t":"2026-08-31T04:00:00Z","v":1940,"vw":25.737271},{"c":24.344,"h":25.2999,"l":24.344,"n":27,"o":25.2999,"t":"2026-09-01T04:00:00Z","v":970,"vw":25.14611},{"c":24.8989,"h":24.905,"l":24.76,"n":37,"o":24.82,"t":"2026-09-02T04:00:00Z","v":1369,"vw":24.809335},{"c":26.7324,"h":26.7324,"l":26.7324,"n":29,"o":26.7324,"t":"2026-09-03T04:00:00Z","v":233,"vw":26.7324},{"c":26.4821,"h":26.4821,"l":26.4821,"n":25,"o":26.4821,"t":"2026-09-04T04:00:00Z","v":140,"vw":26.4821},{"c":26.3714,"h":26.84,"l":26.3714,"n":51,"o":26.83,"t":"2026-09-08T04:00:00Z","v":4806,"vw":26.809506},{"c":28.6099,"h":29.115,"l":28.6099,"n":66,"o":29.115,"t":"2026-09-09T04:00:00Z","v":2632,"vw":28.987862},{"c":25.096,"h":28.84,"l":25.096,"n":72,"o":28.84,"t":"2026-09-10T04:00:00Z","v":5993,"vw":26.122543},{"c":25.4887,"h":26.195,"l":25.46,"n":37,"o":25.6,"t":"2026-09-11T04:00:00Z","v":1938,"vw":25.683157},{"c":24.4638,"h":24.9301,"l":24.4638,"n":22,"o":24.93,"t":"2026-09-14T04:00:00Z","v":1303,"vw":24.93005},{"c":24.9044,"h":24.9044,"l":24.765,"n":21,"o":24.765,"t":"2026-09-15T04:00:00Z","v":254,"vw":24.765},{"c":24.1902,"h":24.1902,"l":23.81,"n":31,"o":23.81,"t":"2026-09-16T04:00:00Z","v":792,"vw":23.81005},{"c":24.8628,"h":25.16,"l":24.63,"n":23,"o":24.63,"t":"2026-09-17T04:00:00Z","v":704,"vw":25.042252},{"c":25.5511,"h":25.5511,"l":25.5511,"n":16,"o":25.5511,"t":"2026-09-18T04:00:00Z","v":54,"vw":25.5511},{"c":25.7,"h":25.7,"l":25.699,"n":17,"o":25.699,"t":"2026-09-21T04:00:00Z","v":1997,"vw":25.699509},{"c":26.5555,"h":26.5555,"l":26.06,"n":19,"o":26.06,"t":"2026-09-22T04:00:00Z","v":399,"vw":26.235},{"c":23.9485,"h":24.4,"l":23.9485,"n":58,"o":24.4,"t":"2026-09-23T04:00:00Z","v":2661,"vw":24.125901},{"c":24.2036,"h":24.2036,"l":23.51,"n":38,"o":23.66,"t":"2026-09-24T04:00:00Z","v":3162,"vw":23.620833},{"c":24.5841,"h":24.5841,"l":24.3,"n":28,"o":24.3,"t":"2026-09-25T04:00:00Z","v":1371,"vw":24.348872},{"c":22.9943,"h":25.115,"l":20.9,"n":45,"o":24.24,"t":"2026-09-28T04:00:00Z","v":2343,"vw":22.84681},{"c":22.6493,"h":22.6493,"l":21.66,"n":33,"o":22.06,"t":"2026-09-29T04:00:00Z","v":1074,"vw":21.746667},{"c":22.5488,"h":22.71,"l":22.5488,"n":28,"o":22.71,"t":"2026-09-30T04:00:00Z","v":430,"vw":22.71},{"c":22.8209,"h":23.25,"l":22.23,"n":40,"o":22.685,"t":"2026-10-01T04:00:00Z","v":1690,"vw":23.008889},{"c":22.5038,"h":22.5038,"l":22.5038,"n":25,"o":22.5038,"t":"2026-10-02T04:00:00Z","v":52,"vw":22.5038},{"c":22.8727,"h":23.14,"l":22.8727,"n":62,"o":23.14,"t":"2026-10-05T04:00:00Z","v":7516,"vw":23.091767},{"c":22.5468,"h":22.5468,"l":22.5468,"n":22,"o":22.5468,"t":"2026-10-06T04:00:00Z","v":77,"vw":22.5468},{"c":20.5328,"h":23.04,"l":20.04,"n":39,"o":20.04,"t":"2026-10-07T04:00:00Z","v":1864,"vw":21.119067},{"c":20.6552,"h":20.6552,"l":20.31,"n":63,"o":20.49,"t":"2026-10-08T04:00:00Z","v":6112,"vw":20.368824},{"c":21.8334,"h":22.13,"l":21.8334,"n":19,"o":22.13,"t":"2026-10-09T04:00:00Z","v":384,"vw":21.995},{"c":21.8546,"h":22.01,"l":21.701,"n":27,"o":21.97,"t":"2026-10-12T04:00:00Z","v":2460,"vw":21.811978},{"c":21.4796,"h":22.07,"l":21.4796,"n":20,"o":22.05,"t":"2026-10-13T04:00:00Z","v":3589,"vw":22.057698},{"c":19.6651,"h":20.13,"l":19.6651,"n":25,"o":20.13,"t":"2026-10-14T04:00:00Z","v":399,"vw":20.13},{"c":20.3116,"h":20.3116,"l":20.3116,"n":16,"o":20.3116,"t":"2026-10-15T04:00:00Z","v":55,"vw":20.3116},{"c":20.3118,"h":20.863,"l":20.3118,"n":38,"o":20.795,"t":"2026-10-16T04:00:00Z","v":4279,"vw":20.633756},{"c":20.4761,"h":20.4761,"l":20.4761,"n":12,"o":20.4761,"t":"2026-10-19T04:00:00Z","v":104,"vw":20.4761},{"c":20.7863,"h":20.91,"l":20.756,"n":15,"o":20.91,"t":"2026-10-20T04:00:00Z","v":694,"vw":20.814},{"c":20.257,"h":20.49,"l":20.257,"n":30,"o":20.49,"t":"2026-10-21T04:00:00Z","v":660,"vw":20.355},{"c":18.702,"h":19.24,"l":18.685,"n":43,"o":19.24,"t":"2026-10-22T04:00:00Z","v":2974,"vw":19.07479}],"volatilityBars":[{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-09-22T15:00:00Z","v":106,"vw":26.06},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-09-22T18:00:00Z","v":190,"vw":26.41},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-09-23T13:30:00Z","v":307,"vw":24.4},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-09-23T15:15:00Z","v":100,"vw":24.13},{"c":24.24,"h":24.35,"l":23.97,"n":19,"o":23.97,"t":"2026-09-23T19:30:00Z","v":2000,"vw":24.0865},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-24T09:30:00Z","v":567,"vw":21.38},{"c":23.62,"h":23.69,"l":23.51,"n":15,"o":23.66,"t":"2026-09-24T13:45:00Z","v":2100,"vw":23.607},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-09-24T14:00:00Z","v":300,"vw":23.74},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-09-24T14:45:00Z","v":100,"vw":23.54},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-09-25T13:45:00Z","v":831,"vw":24.3},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-09-25T19:15:00Z","v":500,"vw":24.43},{"c":23.7901,"h":25.115,"l":22.09,"n":10,"o":24.24,"t":"2026-09-28T14:00:00Z","v":1012,"vw":23.971133},{"c":22.19,"h":22.19,"l":20.9,"n":5,"o":20.9,"t":"2026-09-28T14:45:00Z","v":680,"vw":21.188447},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-28T15:00:00Z","v":200,"vw":22.78},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-09-28T16:45:00Z","v":200,"vw":22.99},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-09-28T18:15:00Z","v":100,"vw":23.255},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-09-29T13:30:00Z","v":100,"vw":22.06},{"c":21.67,"h":21.99,"l":21.66,"n":10,"o":21.99,"t":"2026-09-29T13:45:00Z","v":807,"vw":21.7075},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-30T18:45:00Z","v":286,"vw":22.71},{"c":22.99,"h":22.99,"l":22.685,"n":2,"o":22.685,"t":"2026-10-01T13:30:00Z","v":350,"vw":22.902857},{"c":23.25,"h":23.25,"l":22.23,"n":15,"o":22.23,"t":"2026-10-01T14:30:00Z","v":1145,"vw":23.046},{"c":23.06,"h":23.14,"l":22.945,"n":26,"o":23.14,"t":"2026-10-05T19:15:00Z","v":4500,"vw":23.090614},{"c":23.1,"h":23.11,"l":23.07,"n":18,"o":23.09,"t":"2026-10-05T19:30:00Z","v":2930,"vw":23.093586},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-07T13:30:00Z","v":135,"vw":20.04},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-07T13:45:00Z","v":514,"vw":20.35},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-07T14:30:00Z","v":400,"vw":20.67},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-07T17:00:00Z","v":400,"vw":23.04},{"c":20.85,"h":20.87,"l":20.85,"n":5,"o":20.87,"t":"2026-10-07T17:15:00Z","v":254,"vw":20.86},{"c":20.4914,"h":20.4914,"l":20.31,"n":19,"o":20.49,"t":"2026-10-08T16:45:00Z","v":5438,"vw":20.365682},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-08T17:00:00Z","v":547,"vw":20.4},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-09T13:30:00Z","v":100,"vw":22.13},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-09T15:00:00Z","v":100,"vw":21.86},{"c":22.01,"h":22.01,"l":21.97,"n":11,"o":21.97,"t":"2026-10-12T14:00:00Z","v":901,"vw":21.99},{"c":21.775,"h":21.775,"l":21.701,"n":2,"o":21.701,"t":"2026-10-12T19:15:00Z","v":1450,"vw":21.713759},{"c":22.0499,"h":22.07,"l":22.0499,"n":9,"o":22.05,"t":"2026-10-13T13:30:00Z","v":3555,"vw":22.057698},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-14T14:00:00Z","v":200,"vw":20.13},{"c":20.863,"h":20.863,"l":20.795,"n":5,"o":20.795,"t":"2026-10-16T13:30:00Z","v":916,"vw":20.836424},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-16T14:15:00Z","v":2700,"vw":20.61},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-16T16:00:00Z","v":400,"vw":20.33},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-20T14:15:00Z","v":150,"vw":20.91},{"c":20.756,"h":20.756,"l":20.756,"n":1,"o":20.756,"t":"2026-10-20T15:00:00Z","v":200,"vw":20.756},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-20T15:15:00Z","v":200,"vw":20.8},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-21T12:15:00Z","v":100,"vw":20.4},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-21T13:45:00Z","v":100,"vw":20.49},{"c":20.275,"h":20.275,"l":20.275,"n":2,"o":20.275,"t":"2026-10-21T14:15:00Z","v":116,"vw":20.275},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-21T18:45:00Z","v":127,"vw":20.3},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-22T13:30:00Z","v":300,"vw":19.24},{"c":19.075,"h":19.075,"l":19.07,"n":2,"o":19.07,"t":"2026-10-22T13:45:00Z","v":1876,"vw":19.074733},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-22T14:45:00Z","v":100,"vw":18.97},{"c":18.685,"h":18.685,"l":18.685,"n":1,"o":18.685,"t":"2026-10-22T18:30:00Z","v":100,"vw":18.685}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.95,"strike":36.44136730406566,"iv":2.0857007757096575,"gamma":0.025596952483014242,"theta":-0.05368104467644625,"vega":0.014683709835644548,"rho":0.002180596685838605,"breakevenPct":99.93245270059704},{"delta":0.25,"premium":0.9934899395789812,"strike":28.151006042101866,"iv":1.5752112277191028,"gamma":0.03914783370780316,"theta":-0.04577885831017878,"vega":0.016618163988353515,"rho":0.0028715848007279596,"breakevenPct":55.83625270923348},{"delta":0.3,"premium":1.0649546817633118,"strike":24.467270909822506,"iv":1.2913544047025305,"gamma":0.051901387115424365,"theta":-0.040919307811127785,"vega":0.018041266227568954,"rho":0.0035411681681484283,"breakevenPct":36.52136451494928},{"delta":0.35,"premium":1.1758600533503674,"strike":22.988532621995102,"iv":1.163880904199924,"gamma":0.06229385263114437,"theta":-0.038511598069392555,"vega":0.018943435322158406,"rho":0.004181813957440792,"breakevenPct":29.207532217653},{"delta":0.4,"premium":1.286765424937423,"strike":21.509794334167694,"iv":1.0364074036973174,"gamma":0.07268631814686438,"theta":-0.036103888327657326,"vega":0.019845604416747854,"rho":0.0048224597467331565,"breakevenPct":21.89369992035671},{"delta":0.45,"premium":1.3976707965244786,"strike":20.031056046340286,"iv":0.908933903194711,"gamma":0.0830787836625844,"theta":-0.033696178585922096,"vega":0.020747773511337303,"rho":0.00546310553602552,"breakevenPct":14.57986762306043},{"delta":0.5,"premium":1.6963553428219464,"strike":19.430085879188564,"iv":0.8872607345764818,"gamma":0.0796385316622674,"theta":-0.03148613811891744,"vega":0.019596490802966462,"rho":0.0059710654357074825,"breakevenPct":12.96353984606196},{"delta":0.55,"premium":1.9990681755654491,"strike":18.84794581622029,"iv":0.8678572214915302,"gamma":0.0759015367000772,"theta":-0.02928033810329097,"vega":0.018401156926098332,"rho":0.006476178924058041,"breakevenPct":11.469436379990034},{"delta":0.6,"premium":2.301781008308951,"strike":18.265805753252017,"iv":0.8484537084065786,"gamma":0.072164541737887,"theta":-0.0270745380876645,"vega":0.017205823049230205,"rho":0.006981292412408598,"breakevenPct":9.975332913918113},{"delta":0.65,"premium":2.604493841052454,"strike":17.683665690283743,"iv":0.8290501953216269,"gamma":0.0684275467756968,"theta":-0.024868738072038026,"vega":0.016010489172362075,"rho":0.007486405900759156,"breakevenPct":8.481229447846186},{"delta":0.7,"premium":2.907206673795956,"strike":17.101525627315468,"iv":0.8096466822366754,"gamma":0.06469055181350661,"theta":-0.022662938056411557,"vega":0.014815155295493949,"rho":0.007991519389109712,"breakevenPct":6.987125981774264},{"delta":0.75,"premium":3.209919506539459,"strike":16.519385564347196,"iv":0.7902431691517238,"gamma":0.06095355685131641,"theta":-0.020457138040785083,"vega":0.013619821418625815,"rho":0.008496632877460272,"breakevenPct":5.493022515702338},{"delta":0.8,"premium":3.5126323392829617,"strike":15.93724550137892,"iv":0.7708396560667721,"gamma":0.057216561889126216,"theta":-0.01825133802515861,"vega":0.012424487541757687,"rho":0.009001746365810831,"breakevenPct":3.9989190496304126},{"delta":0.85,"premium":3.8153451720264635,"strike":15.355105438410646,"iv":0.7514361429818205,"gamma":0.05347956692693602,"theta":-0.016045538009532144,"vega":0.011229153664889559,"rho":0.009506859854161387,"breakevenPct":2.5048155835584893}],"put":[{"delta":0.25,"premium":1.1540207024336364,"strike":15.452263923624507,"iv":1.2778960577351746,"gamma":0.04765908268782312,"theta":-0.03404135073545162,"vega":0.01583424547497158,"rho":-0.0046517148558034346,"breakevenPct":23.546983097043807},{"delta":0.3,"premium":1.3073901009037776,"strike":16.119087395233816,"iv":1.1920901841669673,"gamma":0.056272120416881316,"theta":-0.03242238435195432,"vega":0.01651837370444789,"rho":-0.0055183153318477075,"breakevenPct":20.801533021441365},{"delta":0.35,"premium":1.460759499373919,"strike":16.785910866843125,"iv":1.1062843105987599,"gamma":0.06488515814593951,"theta":-0.030803417968457012,"vega":0.017202501933924197,"rho":-0.00638491580789198,"breakevenPct":18.05608294583892},{"delta":0.4,"premium":1.6141288978440602,"strike":17.452734338452437,"iv":1.0204784370305524,"gamma":0.0734981958749977,"theta":-0.029184451584959706,"vega":0.017886630163400506,"rho":-0.007251516283936254,"breakevenPct":15.310632870236475},{"delta":0.45,"premium":1.7674982963142014,"strike":18.119557810061746,"iv":0.934672563462345,"gamma":0.0821112336040559,"theta":-0.0275654852014624,"vega":0.018570758392876814,"rho":-0.008118116759980526,"breakevenPct":12.565182794634033},{"delta":0.5,"premium":1.9208676947843428,"strike":18.786381281671055,"iv":0.8488666898941375,"gamma":0.09072427133311409,"theta":-0.025946518817965093,"vega":0.01925488662235312,"rho":-0.0089847172360248,"breakevenPct":9.81973271903159},{"delta":0.55,"premium":2.0742370932544842,"strike":19.453204753280367,"iv":0.7630608163259299,"gamma":0.09933730906217228,"theta":-0.024327552434467787,"vega":0.01993901485182943,"rho":-0.009851317712069074,"breakevenPct":7.074282643429143},{"delta":0.6,"premium":2.3149584487534622,"strike":20.138504155124654,"iv":0.6926362880886426,"gamma":0.10462714681440442,"theta":-0.022562326869806092,"vega":0.02015650969529086,"rho":-0.010784300567850279,"breakevenPct":4.69711417831681},{"delta":0.65,"premium":2.953616497383811,"strike":20.90797168359495,"iv":0.6922823330255463,"gamma":0.0947779624499846,"theta":-0.02013080947983995,"vega":0.018248230224684518,"rho":-0.012019692042433076,"breakevenPct":3.9976730498816133},{"delta":0.7,"premium":3.592274546014157,"strike":21.67743921206525,"iv":0.69192837796245,"gamma":0.08492877808556479,"theta":-0.017699292089873808,"vega":0.01633995075407818,"rho":-0.013255083517015872,"breakevenPct":3.298231921446418},{"delta":0.75,"premium":4.230932594644505,"strike":22.44690674053555,"iv":0.6915744228993537,"gamma":0.07507959372114496,"theta":-0.015267774699907663,"vega":0.014431671283471838,"rho":-0.014490474991598671,"breakevenPct":2.5987907930112213},{"delta":0.8,"premium":4.869590643274854,"strike":23.216374269005847,"iv":0.6912204678362573,"gamma":0.06523040935672514,"theta":-0.012836257309941517,"vega":0.012523391812865495,"rho":-0.015725866466181466,"breakevenPct":1.8993496645760244},{"delta":0.85,"premium":5.508248691905201,"strike":23.985841797476144,"iv":0.690866512773161,"gamma":0.05538122499230533,"theta":-0.010404739919975379,"vega":0.010615112342259158,"rho":-0.016961257940764262,"breakevenPct":1.1999085361408293},{"delta":0.9,"premium":6.146906740535549,"strike":24.755309325946445,"iv":0.6905125577100647,"gamma":0.0455320406278855,"theta":-0.007973222530009233,"vega":0.008706832871652817,"rho":-0.018196649415347058,"breakevenPct":0.5004674077056324}]},"raw":{"call":[{"delta":0.2,"premium":0.95,"strike":36.44136730406566,"iv":2.0857007757096575,"gamma":0.025596952483014242,"theta":-0.05368104467644625,"vega":0.014683709835644548,"rho":0.002180596685838605,"breakevenPct":99.93245270059704},{"delta":0.25,"premium":0.9934899395789812,"strike":28.151006042101866,"iv":1.5752112277191028,"gamma":0.03914783370780316,"theta":-0.04577885831017878,"vega":0.016618163988353515,"rho":0.0028715848007279596,"breakevenPct":55.83625270923348},{"delta":0.3,"premium":1.0649546817633118,"strike":24.467270909822506,"iv":1.2913544047025305,"gamma":0.051901387115424365,"theta":-0.040919307811127785,"vega":0.018041266227568954,"rho":0.0035411681681484283,"breakevenPct":36.52136451494928},{"delta":0.35,"premium":1.1758600533503674,"strike":22.988532621995102,"iv":1.163880904199924,"gamma":0.06229385263114437,"theta":-0.038511598069392555,"vega":0.018943435322158406,"rho":0.004181813957440792,"breakevenPct":29.207532217653},{"delta":0.4,"premium":1.286765424937423,"strike":21.509794334167694,"iv":1.0364074036973174,"gamma":0.07268631814686438,"theta":-0.036103888327657326,"vega":0.019845604416747854,"rho":0.0048224597467331565,"breakevenPct":21.89369992035671},{"delta":0.45,"premium":1.3976707965244786,"strike":20.031056046340286,"iv":0.908933903194711,"gamma":0.0830787836625844,"theta":-0.033696178585922096,"vega":0.020747773511337303,"rho":0.00546310553602552,"breakevenPct":14.57986762306043},{"delta":0.5,"premium":1.6963553428219464,"strike":19.430085879188564,"iv":0.8872607345764818,"gamma":0.0796385316622674,"theta":-0.03148613811891744,"vega":0.019596490802966462,"rho":0.0059710654357074825,"breakevenPct":12.96353984606196},{"delta":0.55,"premium":1.9990681755654491,"strike":18.84794581622029,"iv":0.8678572214915302,"gamma":0.0759015367000772,"theta":-0.02928033810329097,"vega":0.018401156926098332,"rho":0.006476178924058041,"breakevenPct":11.469436379990034},{"delta":0.6,"premium":2.301781008308951,"strike":18.265805753252017,"iv":0.8484537084065786,"gamma":0.072164541737887,"theta":-0.0270745380876645,"vega":0.017205823049230205,"rho":0.006981292412408598,"breakevenPct":9.975332913918113},{"delta":0.65,"premium":2.604493841052454,"strike":17.683665690283743,"iv":0.8290501953216269,"gamma":0.0684275467756968,"theta":-0.024868738072038026,"vega":0.016010489172362075,"rho":0.007486405900759156,"breakevenPct":8.481229447846186},{"delta":0.7,"premium":2.907206673795956,"strike":17.101525627315468,"iv":0.8096466822366754,"gamma":0.06469055181350661,"theta":-0.022662938056411557,"vega":0.014815155295493949,"rho":0.007991519389109712,"breakevenPct":6.987125981774264},{"delta":0.75,"premium":3.209919506539459,"strike":16.519385564347196,"iv":0.7902431691517238,"gamma":0.06095355685131641,"theta":-0.020457138040785083,"vega":0.013619821418625815,"rho":0.008496632877460272,"breakevenPct":5.493022515702338},{"delta":0.8,"premium":3.5126323392829617,"strike":15.93724550137892,"iv":0.7708396560667721,"gamma":0.057216561889126216,"theta":-0.01825133802515861,"vega":0.012424487541757687,"rho":0.009001746365810831,"breakevenPct":3.9989190496304126},{"delta":0.85,"premium":3.8153451720264635,"strike":15.355105438410646,"iv":0.7514361429818205,"gamma":0.05347956692693602,"theta":-0.016045538009532144,"vega":0.011229153664889559,"rho":0.009506859854161387,"breakevenPct":2.5048155835584893}],"put":[{"delta":0.25,"premium":1.1540207024336364,"strike":15.452263923624507,"iv":1.2778960577351746,"gamma":0.04765908268782312,"theta":-0.03404135073545162,"vega":0.01583424547497158,"rho":-0.0046517148558034346,"breakevenPct":23.546983097043807},{"delta":0.3,"premium":1.3073901009037776,"strike":16.119087395233816,"iv":1.1920901841669673,"gamma":0.056272120416881316,"theta":-0.03242238435195432,"vega":0.01651837370444789,"rho":-0.0055183153318477075,"breakevenPct":20.801533021441365},{"delta":0.35,"premium":1.460759499373919,"strike":16.785910866843125,"iv":1.1062843105987599,"gamma":0.06488515814593951,"theta":-0.030803417968457012,"vega":0.017202501933924197,"rho":-0.00638491580789198,"breakevenPct":18.05608294583892},{"delta":0.4,"premium":1.6141288978440602,"strike":17.452734338452437,"iv":1.0204784370305524,"gamma":0.0734981958749977,"theta":-0.029184451584959706,"vega":0.017886630163400506,"rho":-0.007251516283936254,"breakevenPct":15.310632870236475},{"delta":0.45,"premium":1.7674982963142014,"strike":18.119557810061746,"iv":0.934672563462345,"gamma":0.0821112336040559,"theta":-0.0275654852014624,"vega":0.018570758392876814,"rho":-0.008118116759980526,"breakevenPct":12.565182794634033},{"delta":0.5,"premium":1.9208676947843428,"strike":18.786381281671055,"iv":0.8488666898941375,"gamma":0.09072427133311409,"theta":-0.025946518817965093,"vega":0.01925488662235312,"rho":-0.0089847172360248,"breakevenPct":9.81973271903159},{"delta":0.55,"premium":2.0742370932544842,"strike":19.453204753280367,"iv":0.7630608163259299,"gamma":0.09933730906217228,"theta":-0.024327552434467787,"vega":0.01993901485182943,"rho":-0.009851317712069074,"breakevenPct":7.074282643429143},{"delta":0.6,"premium":2.3149584487534622,"strike":20.138504155124654,"iv":0.6926362880886426,"gamma":0.10462714681440442,"theta":-0.022562326869806092,"vega":0.02015650969529086,"rho":-0.010784300567850279,"breakevenPct":4.69711417831681},{"delta":0.65,"premium":2.953616497383811,"strike":20.90797168359495,"iv":0.6922823330255463,"gamma":0.0947779624499846,"theta":-0.02013080947983995,"vega":0.018248230224684518,"rho":-0.012019692042433076,"breakevenPct":3.9976730498816133},{"delta":0.7,"premium":3.592274546014157,"strike":21.67743921206525,"iv":0.69192837796245,"gamma":0.08492877808556479,"theta":-0.017699292089873808,"vega":0.01633995075407818,"rho":-0.013255083517015872,"breakevenPct":3.298231921446418},{"delta":0.75,"premium":4.230932594644505,"strike":22.44690674053555,"iv":0.6915744228993537,"gamma":0.07507959372114496,"theta":-0.015267774699907663,"vega":0.014431671283471838,"rho":-0.014490474991598671,"breakevenPct":2.5987907930112213},{"delta":0.8,"premium":4.869590643274854,"strike":23.216374269005847,"iv":0.6912204678362573,"gamma":0.06523040935672514,"theta":-0.012836257309941517,"vega":0.012523391812865495,"rho":-0.015725866466181466,"breakevenPct":1.8993496645760244},{"delta":0.85,"premium":5.508248691905201,"strike":23.985841797476144,"iv":0.690866512773161,"gamma":0.05538122499230533,"theta":-0.010404739919975379,"vega":0.010615112342259158,"rho":-0.016961257940764262,"breakevenPct":1.1999085361408293},{"delta":0.9,"premium":6.146906740535549,"strike":24.755309325946445,"iv":0.6905125577100647,"gamma":0.0455320406278855,"theta":-0.007973222530009233,"vega":0.008706832871652817,"rho":-0.018196649415347058,"breakevenPct":0.5004674077056324}]}},"errors":["fundamentals:provider_http_404"],"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"}}