{"timestamp": "2026-11-10 04:57:06", "data": {"options": [{"option": "SCHA261120C00024000", "bid": 8.7, "bid_size": 234.0, "ask": 10.1, "ask_size": 234.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SCHA261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.002, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120C00025000", "bid": 7.7, "bid_size": 234.0, "ask": 9.1, "ask_size": 234.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0014, "rho": 0.0002, "theo": 8.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.003, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120C00026000", "bid": 6.7, "bid_size": 234.0, "ask": 7.9, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0015, "rho": 0.0007, "theo": 7.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SCHA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0048, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120C00027000", "bid": 5.7, "bid_size": 239.0, "ask": 6.9, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0085, "vega": 0.0007, "theta": -0.0024, "rho": 0.0012, "theo": 6.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SCHA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0077, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120C00028000", "bid": 4.7, "bid_size": 239.0, "ask": 6.0, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0145, "vega": 0.0015, "theta": -0.0035, "rho": 0.0022, "theo": 5.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0038, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120C00029000", "bid": 3.6, "bid_size": 239.0, "ask": 5.0, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.024, "vega": 0.0027, "theta": -0.0052, "rho": 0.0032, "theo": 4.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SCHA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0224, "vega": 0.0032, "theta": -0.0053, "rho": -0.0003, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA261120C00030000", "bid": 2.8, "bid_size": 237.0, "ask": 4.0, "ask_size": 236.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.043, "vega": 0.0047, "theta": -0.0075, "rho": 0.0042, "theo": 3.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SCHA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 235.0, "iv": 0.5499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0414, "vega": 0.0051, "theta": -0.0075, "rho": -0.0005, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T13:41:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCHA261120C00031000", "bid": 1.8, "bid_size": 237.0, "ask": 2.9, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0833, "vega": 0.0081, "theta": -0.0109, "rho": 0.0052, "theo": 2.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SCHA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0813, "vega": 0.0084, "theta": -0.0109, "rho": -0.0009, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHA261120C00032000", "bid": 0.85, "bid_size": 391.0, "ask": 1.9, "ask_size": 322.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.1699, "vega": 0.0141, "theta": -0.0158, "rho": 0.0061, "theo": 1.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-14T15:01:39", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "SCHA261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 354.0, "iv": 0.4374, "open_interest": 44.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.168, "vega": 0.0143, "theta": -0.0157, "rho": -0.0019, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:25:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHA261120C00033000", "bid": 0.05, "bid_size": 863.0, "ask": 1.2, "ask_size": 313.0, "iv": 0.1766, "open_interest": 18.0, "volume": 1.0, "delta": 0.6337, "gamma": 0.3187, "vega": 0.0218, "theta": -0.0206, "rho": 0.0055, "theo": 0.6835, "change": 0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:07:10", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "SCHA261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.3167, "vega": 0.0219, "theta": -0.0206, "rho": -0.0045, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T15:48:02", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SCHA261120C00034000", "bid": 0.15, "bid_size": 16.0, "ask": 0.75, "ask_size": 359.0, "iv": 0.3075, "open_interest": 98.0, "volume": 11.0, "delta": 0.2995, "gamma": 0.308, "vega": 0.0203, "theta": -0.018, "rho": 0.003, "theo": 0.2085, "change": 0.125, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 100.0, "prev_day_close": 0.125000001862645}, {"option": "SCHA261120P00034000", "bid": 0.5, "bid_size": 338.0, "ask": 1.45, "ask_size": 338.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.3066, "vega": 0.0202, "theta": -0.0178, "rho": -0.0086, "theo": 0.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SCHA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 0.4135, "open_interest": 22.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.1494, "vega": 0.0115, "theta": -0.011, "rho": 0.0012, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SCHA261120P00035000", "bid": 1.25, "bid_size": 239.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.1489, "vega": 0.0114, "theta": -0.0108, "rho": -0.0111, "theo": 1.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SCHA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 235.0, "iv": 0.3428, "open_interest": 3.0, "volume": 0.0, "delta": 0.05, "gamma": 0.068, "vega": 0.0062, "theta": -0.0066, "rho": 0.0005, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00036000", "bid": 2.25, "bid_size": 234.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0678, "vega": 0.0062, "theta": -0.0063, "rho": -0.0122, "theo": 2.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SCHA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0339, "vega": 0.0036, "theta": -0.0042, "rho": 0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00037000", "bid": 3.1, "bid_size": 234.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0338, "vega": 0.0036, "theta": -0.0038, "rho": -0.0129, "theo": 3.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCHA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0185, "vega": 0.0022, "theta": -0.0028, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00038000", "bid": 4.1, "bid_size": 234.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0185, "vega": 0.0022, "theta": -0.0023, "rho": -0.0133, "theo": 4.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCHA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0109, "vega": 0.0014, "theta": -0.002, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00039000", "bid": 5.0, "bid_size": 234.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0109, "vega": 0.0014, "theta": -0.0013, "rho": -0.0136, "theo": 5.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SCHA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0068, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00040000", "bid": 6.0, "bid_size": 234.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0068, "vega": 0.001, "theta": -0.0007, "rho": -0.0135, "theo": 6.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SCHA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00041000", "bid": 6.9, "bid_size": 234.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0002, "rho": -0.013, "theo": 7.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCHA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 210.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.003, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261120P00042000", "bid": 8.0, "bid_size": 234.0, "ask": 9.3, "ask_size": 55.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0032, "vega": 0.0005, "theta": 0.0, "rho": -0.012, "theo": 8.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCHA261218C00023000", "bid": 9.7, "bid_size": 210.0, "ask": 11.5, "ask_size": 200.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0134, "vega": 0.0099, "theta": -0.0105, "rho": 0.0108, "theo": 10.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SCHA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0134, "vega": 0.0121, "theta": -0.0116, "rho": -0.0022, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA261218C00024000", "bid": 8.7, "bid_size": 210.0, "ask": 10.4, "ask_size": 210.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0162, "vega": 0.0117, "theta": -0.0109, "rho": 0.0117, "theo": 9.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SCHA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 225.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0162, "vega": 0.0135, "theta": -0.0118, "rho": -0.0026, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA261218C00025000", "bid": 7.7, "bid_size": 210.0, "ask": 9.5, "ask_size": 200.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0197, "vega": 0.013, "theta": -0.0112, "rho": 0.0125, "theo": 8.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SCHA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 225.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0197, "vega": 0.0151, "theta": -0.0121, "rho": -0.0029, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHA261218C00026000", "bid": 6.7, "bid_size": 234.0, "ask": 8.1, "ask_size": 224.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0242, "vega": 0.0145, "theta": -0.0116, "rho": 0.0131, "theo": 7.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SCHA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 225.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0243, "vega": 0.0169, "theta": -0.0124, "rho": -0.0034, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHA261218C00027000", "bid": 5.7, "bid_size": 238.0, "ask": 7.1, "ask_size": 225.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0303, "vega": 0.017, "theta": -0.0119, "rho": 0.0141, "theo": 6.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SCHA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 225.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0303, "vega": 0.019, "theta": -0.0126, "rho": -0.004, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHA261218C00028000", "bid": 4.8, "bid_size": 236.0, "ask": 6.0, "ask_size": 222.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0385, "vega": 0.0192, "theta": -0.0122, "rho": 0.0149, "theo": 5.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SCHA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 224.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0385, "vega": 0.0216, "theta": -0.0128, "rho": -0.0047, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHA261218C00029000", "bid": 3.8, "bid_size": 238.0, "ask": 5.2, "ask_size": 235.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0501, "vega": 0.0221, "theta": -0.0125, "rho": 0.0157, "theo": 4.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 225.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0499, "vega": 0.0247, "theta": -0.0129, "rho": -0.0057, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHA261218C00030000", "bid": 2.85, "bid_size": 238.0, "ask": 4.1, "ask_size": 234.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.067, "vega": 0.0259, "theta": -0.0127, "rho": 0.0162, "theo": 3.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SCHA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0664, "vega": 0.0284, "theta": -0.0129, "rho": -0.0071, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHA261218C00031000", "bid": 1.9, "bid_size": 238.0, "ask": 3.2, "ask_size": 234.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0927, "vega": 0.0309, "theta": -0.0128, "rho": 0.0166, "theo": 2.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SCHA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0911, "vega": 0.0331, "theta": -0.0128, "rho": -0.0091, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCHA261218C00032000", "bid": 1.05, "bid_size": 344.0, "ask": 2.25, "ask_size": 348.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.132, "vega": 0.0365, "theta": -0.0126, "rho": 0.0164, "theo": 1.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "SCHA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 356.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.1279, "vega": 0.0384, "theta": -0.0124, "rho": -0.0123, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SCHA261218C00033000", "bid": 0.3, "bid_size": 373.0, "ask": 1.65, "ask_size": 348.0, "iv": 0.1918, "open_interest": 19.0, "volume": 1.0, "delta": 0.5726, "gamma": 0.1779, "vega": 0.0421, "theta": -0.0123, "rho": 0.0147, "theo": 1.0636, "change": 0.07, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T09:34:38", "percent_change": 8.75, "prev_day_close": 0.799999989569187}, {"option": "SCHA261218P00033000", "bid": 0.15, "bid_size": 339.0, "ask": 1.45, "ask_size": 341.0, "iv": 0.2086, "open_interest": 4.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.1691, "vega": 0.0428, "theta": -0.0117, "rho": -0.0177, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:10:40", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SCHA261218C00034000", "bid": 0.05, "bid_size": 835.0, "ask": 1.15, "ask_size": 326.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.1733, "vega": 0.0414, "theta": -0.0118, "rho": 0.0111, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:45:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHA261218P00034000", "bid": 0.75, "bid_size": 349.0, "ask": 1.9, "ask_size": 315.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.1638, "vega": 0.0412, "theta": -0.0111, "rho": -0.0246, "theo": 1.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SCHA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 234.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.1294, "vega": 0.0361, "theta": -0.0115, "rho": 0.0081, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHA261218P00035000", "bid": 0.9, "bid_size": 235.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.1236, "vega": 0.0357, "theta": -0.0108, "rho": -0.0298, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SCHA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 234.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0948, "vega": 0.031, "theta": -0.0112, "rho": 0.0064, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHA261218P00036000", "bid": 1.8, "bid_size": 234.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0916, "vega": 0.0307, "theta": -0.0106, "rho": -0.033, "theo": 3.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SCHA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0721, "vega": 0.027, "theta": -0.011, "rho": 0.0052, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261218P00037000", "bid": 2.75, "bid_size": 234.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0704, "vega": 0.0269, "theta": -0.0104, "rho": -0.0351, "theo": 4.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SCHA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.057, "vega": 0.024, "theta": -0.0108, "rho": 0.0044, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261218P00038000", "bid": 3.6, "bid_size": 210.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.056, "vega": 0.0239, "theta": -0.0102, "rho": -0.0364, "theo": 5.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 238.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0465, "vega": 0.0216, "theta": -0.0106, "rho": 0.0037, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHA261218P00039000", "bid": 4.6, "bid_size": 210.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0459, "vega": 0.0215, "theta": -0.0099, "rho": -0.0372, "theo": 5.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0388, "vega": 0.0196, "theta": -0.0105, "rho": 0.0033, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261218P00040000", "bid": 5.7, "bid_size": 210.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0385, "vega": 0.0196, "theta": -0.0097, "rho": -0.0377, "theo": 6.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SCHA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0331, "vega": 0.0181, "theta": -0.0103, "rho": 0.0029, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHA261218P00041000", "bid": 6.6, "bid_size": 210.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0329, "vega": 0.018, "theta": -0.0095, "rho": -0.0381, "theo": 7.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SCHA270115C00024000", "bid": 8.7, "bid_size": 234.0, "ask": 10.0, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0179, "vega": 0.019, "theta": -0.0084, "rho": 0.0216, "theo": 9.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-06-09T11:57:00", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SCHA270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0173, "vega": 0.021, "theta": -0.0091, "rho": -0.0052, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHA270115C00025000", "bid": 7.7, "bid_size": 234.0, "ask": 9.0, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0216, "vega": 0.0209, "theta": -0.0086, "rho": 0.0229, "theo": 8.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SCHA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 225.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0208, "vega": 0.0232, "theta": -0.0092, "rho": -0.0059, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHA270115C00026000", "bid": 6.7, "bid_size": 222.0, "ask": 8.1, "ask_size": 222.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0262, "vega": 0.023, "theta": -0.0089, "rho": 0.0238, "theo": 7.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCHA270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 225.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0252, "vega": 0.0257, "theta": -0.0094, "rho": -0.0067, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHA270115C00027000", "bid": 5.7, "bid_size": 238.0, "ask": 7.1, "ask_size": 235.0, "iv": 0.2445, "open_interest": 1.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0322, "vega": 0.0268, "theta": -0.0092, "rho": 0.0265, "theo": 6.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-29T09:30:31", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SCHA270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 225.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0308, "vega": 0.0286, "theta": -0.0095, "rho": -0.0077, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHA270115C00028000", "bid": 4.6, "bid_size": 238.0, "ask": 6.2, "ask_size": 235.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.04, "vega": 0.0298, "theta": -0.0094, "rho": 0.0274, "theo": 5.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SCHA270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0382, "vega": 0.0319, "theta": -0.0096, "rho": -0.009, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHA270115C00029000", "bid": 3.7, "bid_size": 238.0, "ask": 5.2, "ask_size": 235.0, "iv": 0.2269, "open_interest": 3.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0506, "vega": 0.0334, "theta": -0.0096, "rho": 0.0281, "theo": 4.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-07-16T09:30:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SCHA270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 235.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0482, "vega": 0.0359, "theta": -0.0096, "rho": -0.0105, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCHA270115C00030000", "bid": 2.85, "bid_size": 238.0, "ask": 4.3, "ask_size": 235.0, "iv": 0.2381, "open_interest": 3.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.065, "vega": 0.0387, "theta": -0.0097, "rho": 0.0305, "theo": 3.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-01T09:30:07", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SCHA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 235.0, "iv": 0.3312, "open_interest": 12.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0618, "vega": 0.0405, "theta": -0.0095, "rho": -0.0127, "theo": 0.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T12:43:56", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "SCHA270115C00031000", "bid": 2.05, "bid_size": 236.0, "ask": 3.5, "ask_size": 235.0, "iv": 0.2397, "open_interest": 1.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0849, "vega": 0.0446, "theta": -0.0096, "rho": 0.0321, "theo": 2.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-14T13:35:45", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SCHA270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0807, "vega": 0.0458, "theta": -0.0094, "rho": -0.0156, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHA270115C00032000", "bid": 1.2, "bid_size": 388.0, "ask": 2.6, "ask_size": 349.0, "iv": 0.2035, "open_interest": 14.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.1111, "vega": 0.0508, "theta": -0.0094, "rho": 0.0322, "theo": 2.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T14:56:43", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SCHA270115P00032000", "bid": 0.1, "bid_size": 817.0, "ask": 1.25, "ask_size": 320.0, "iv": 0.2182, "open_interest": 2.0, "volume": 0.0, "delta": -0.33, "gamma": 0.106, "vega": 0.0516, "theta": -0.0091, "rho": -0.0197, "theo": 0.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T10:44:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SCHA270115C00033000", "bid": 1.25, "bid_size": 17.0, "ask": 1.9, "ask_size": 315.0, "iv": 0.2527, "open_interest": 22.0, "volume": 4.0, "delta": 0.5603, "gamma": 0.1364, "vega": 0.0555, "theta": -0.009, "rho": 0.029, "theo": 1.3342, "change": 0.45, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:59:39", "percent_change": 50.0, "prev_day_close": 0.900000000372529}, {"option": "SCHA270115P00033000", "bid": 0.35, "bid_size": 351.0, "ask": 1.75, "ask_size": 346.0, "iv": 0.211, "open_interest": 2.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.1318, "vega": 0.056, "theta": -0.0087, "rho": -0.0256, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SCHA270115C00034000", "bid": 0.05, "bid_size": 890.0, "ask": 1.5, "ask_size": 319.0, "iv": 0.1908, "open_interest": 6.0, "volume": 1.0, "delta": 0.4223, "gamma": 0.1368, "vega": 0.0554, "theta": -0.0085, "rho": 0.0237, "theo": 0.843, "change": 0.045, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:23:51", "percent_change": 6.20689, "prev_day_close": 0.725000012665987}, {"option": "SCHA270115P00034000", "bid": 0.85, "bid_size": 356.0, "ask": 2.25, "ask_size": 319.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.1351, "vega": 0.0554, "theta": -0.0083, "rho": -0.032, "theo": 1.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SCHA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 316.0, "iv": 0.2196, "open_interest": 227.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.1132, "vega": 0.0506, "theta": -0.0083, "rho": 0.0183, "theo": 0.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T11:16:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHA270115P00035000", "bid": 1.5, "bid_size": 355.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.1935, "open_interest": 1.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.1136, "vega": 0.0503, "theta": -0.0081, "rho": -0.0363, "theo": 2.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-04T15:18:47", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SCHA270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 227.0, "iv": 0.2502, "open_interest": 5.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0893, "vega": 0.0451, "theta": -0.0082, "rho": 0.0144, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T12:59:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHA270115P00036000", "bid": 2.15, "bid_size": 222.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0903, "vega": 0.0447, "theta": -0.008, "rho": -0.039, "theo": 3.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SCHA270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 227.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0713, "vega": 0.0403, "theta": -0.0081, "rho": 0.0118, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHA270115P00037000", "bid": 3.1, "bid_size": 222.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0724, "vega": 0.0399, "theta": -0.0078, "rho": -0.0405, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SCHA270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 227.0, "iv": 0.3253, "open_interest": 508.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0583, "vega": 0.0365, "theta": -0.0081, "rho": 0.0099, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-02T09:30:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHA270115P00038000", "bid": 3.5, "bid_size": 210.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0593, "vega": 0.036, "theta": -0.0077, "rho": -0.0422, "theo": 5.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHA270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 227.0, "iv": 0.357, "open_interest": 53.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0488, "vega": 0.0333, "theta": -0.008, "rho": 0.0086, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T14:01:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA270115P00039000", "bid": 4.5, "bid_size": 210.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0496, "vega": 0.0327, "theta": -0.0075, "rho": -0.0428, "theo": 6.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 227.0, "iv": 0.393, "open_interest": 16.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0416, "vega": 0.0307, "theta": -0.008, "rho": 0.0076, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-14T11:20:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA270115P00040000", "bid": 5.6, "bid_size": 210.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0423, "vega": 0.0301, "theta": -0.0074, "rho": -0.0437, "theo": 6.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SCHA270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 227.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.036, "vega": 0.0285, "theta": -0.0079, "rho": 0.0068, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA270115P00041000", "bid": 6.5, "bid_size": 210.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0366, "vega": 0.0278, "theta": -0.0072, "rho": -0.0444, "theo": 7.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SCHA270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 167.0, "iv": 0.3244, "open_interest": 20.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0316, "vega": 0.0266, "theta": -0.0079, "rho": 0.0061, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-09T09:30:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHA270115P00042000", "bid": 7.5, "bid_size": 210.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0321, "vega": 0.0259, "theta": -0.007, "rho": -0.0451, "theo": 8.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-07-24T15:11:53", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SCHA270416C00025000", "bid": 7.6, "bid_size": 236.0, "ask": 9.7, "ask_size": 123.0, "iv": 0.3549, "open_interest": 2.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0227, "vega": 0.0421, "theta": -0.0048, "rho": 0.0647, "theo": 8.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-21T12:56:25", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SCHA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 179.0, "iv": 0.4502, "open_interest": 3.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0214, "vega": 0.0436, "theta": -0.0057, "rho": -0.0185, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T10:33:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHA270416C00026000", "bid": 6.7, "bid_size": 222.0, "ask": 9.0, "ask_size": 222.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0266, "vega": 0.0462, "theta": -0.005, "rho": 0.0676, "theo": 7.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SCHA270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 235.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0253, "vega": 0.0475, "theta": -0.0057, "rho": -0.0208, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHA270416C00027000", "bid": 5.6, "bid_size": 238.0, "ask": 7.9, "ask_size": 123.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0312, "vega": 0.0511, "theta": -0.0051, "rho": 0.0739, "theo": 7.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:47:07", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SCHA270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 235.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0301, "vega": 0.052, "theta": -0.0058, "rho": -0.0235, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SCHA270416C00028000", "bid": 4.8, "bid_size": 238.0, "ask": 7.0, "ask_size": 123.0, "iv": 0.2926, "open_interest": 2.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0369, "vega": 0.0555, "theta": -0.0052, "rho": 0.0756, "theo": 6.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-29T09:30:31", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SCHA270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 235.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.036, "vega": 0.0569, "theta": -0.0058, "rho": -0.0268, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCHA270416C00029000", "bid": 3.9, "bid_size": 238.0, "ask": 6.1, "ask_size": 123.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.044, "vega": 0.0616, "theta": -0.0052, "rho": 0.079, "theo": 5.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHA270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 235.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0434, "vega": 0.0625, "theta": -0.0058, "rho": -0.0309, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHA270416C00030000", "bid": 3.1, "bid_size": 238.0, "ask": 5.3, "ask_size": 235.0, "iv": 0.2571, "open_interest": 5.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0529, "vega": 0.0673, "theta": -0.0053, "rho": 0.0782, "theo": 4.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-15T10:25:57", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SCHA270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 235.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0527, "vega": 0.0684, "theta": -0.0057, "rho": -0.036, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHA270416C00031000", "bid": 2.35, "bid_size": 238.0, "ask": 4.5, "ask_size": 235.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.064, "vega": 0.0738, "theta": -0.0053, "rho": 0.0771, "theo": 3.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-01T09:30:07", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SCHA270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 235.0, "iv": 0.2423, "open_interest": 5.0, "volume": 0.0, "delta": -0.292, "gamma": 0.064, "vega": 0.0746, "theta": -0.0056, "rho": -0.0426, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-22T11:57:38", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "SCHA270416C00032000", "bid": 1.7, "bid_size": 238.0, "ask": 3.8, "ask_size": 235.0, "iv": 0.234, "open_interest": 12.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0767, "vega": 0.0801, "theta": -0.0053, "rho": 0.0731, "theo": 2.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T14:56:43", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SCHA270416P00032000", "bid": 0.1, "bid_size": 569.0, "ask": 2.0, "ask_size": 234.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0769, "vega": 0.0807, "theta": -0.0055, "rho": -0.0509, "theo": 1.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHA270416C00033000", "bid": 1.0, "bid_size": 238.0, "ask": 3.2, "ask_size": 235.0, "iv": 0.2204, "open_interest": 5.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.088, "vega": 0.0847, "theta": -0.0052, "rho": 0.066, "theo": 1.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-30T12:16:02", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "SCHA270416P00033000", "bid": 0.5, "bid_size": 234.0, "ask": 2.65, "ask_size": 234.0, "iv": 0.2053, "open_interest": 9.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0885, "vega": 0.0851, "theta": -0.0053, "rho": -0.0613, "theo": 1.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-08T11:36:04", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SCHA270416C00034000", "bid": 0.45, "bid_size": 337.0, "ask": 2.6, "ask_size": 310.0, "iv": 0.2068, "open_interest": 2.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0923, "vega": 0.0858, "theta": -0.0052, "rho": 0.0566, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T11:51:31", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "SCHA270416P00034000", "bid": 1.0, "bid_size": 305.0, "ask": 3.2, "ask_size": 311.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0934, "vega": 0.0857, "theta": -0.0052, "rho": -0.0716, "theo": 2.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SCHA270416C00035000", "bid": 0.05, "bid_size": 784.0, "ask": 2.15, "ask_size": 319.0, "iv": 0.2009, "open_interest": 12.0, "volume": 2.0, "delta": 0.3856, "gamma": 0.087, "vega": 0.0828, "theta": -0.0051, "rho": 0.0477, "theo": 1.0939, "change": 0.1, "open": 1.09, "high": 1.1, "low": 1.09, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:18:33", "percent_change": 10.0, "prev_day_close": 1.00000002421439}, {"option": "SCHA270416P00035000", "bid": 1.5, "bid_size": 303.0, "ask": 3.8, "ask_size": 316.0, "iv": 0.1968, "open_interest": 1.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.089, "vega": 0.0823, "theta": -0.005, "rho": -0.0795, "theo": 2.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-10-20T10:33:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SCHA270416C00036000", "bid": 0.05, "bid_size": 799.0, "ask": 1.8, "ask_size": 356.0, "iv": 0.2167, "open_interest": 15.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0768, "vega": 0.0777, "theta": -0.0051, "rho": 0.0399, "theo": 0.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCHA270416P00036000", "bid": 2.25, "bid_size": 340.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0798, "vega": 0.0767, "theta": -0.0049, "rho": -0.0842, "theo": 3.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SCHA270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 327.0, "iv": 0.2331, "open_interest": 1.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0663, "vega": 0.0723, "theta": -0.0051, "rho": 0.0341, "theo": 0.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-05T09:30:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHA270416P00037000", "bid": 2.95, "bid_size": 340.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0698, "vega": 0.0707, "theta": -0.0048, "rho": -0.0861, "theo": 4.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SCHA270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 94.0, "iv": 0.1913, "open_interest": 1.0, "volume": 16.0, "delta": 0.2352, "gamma": 0.0572, "vega": 0.0673, "theta": -0.0051, "rho": 0.0297, "theo": 0.6733, "change": -0.335, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:28:54", "percent_change": -49.6296, "prev_day_close": 0.675000011920929}, {"option": "SCHA270416P00038000", "bid": 3.8, "bid_size": 239.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.061, "vega": 0.0653, "theta": -0.0048, "rho": -0.0878, "theo": 5.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SCHA270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 361.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0498, "vega": 0.0628, "theta": -0.005, "rho": 0.0261, "theo": 0.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCHA270416P00039000", "bid": 4.6, "bid_size": 239.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0536, "vega": 0.06, "theta": -0.0046, "rho": -0.0868, "theo": 6.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SCHA270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 227.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0438, "vega": 0.0588, "theta": -0.005, "rho": 0.0235, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-11T15:35:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCHA270416P00040000", "bid": 5.2, "bid_size": 210.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0475, "vega": 0.0558, "theta": -0.0045, "rho": -0.0869, "theo": 7.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SCHA270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 227.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0388, "vega": 0.0554, "theta": -0.005, "rho": 0.0213, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHA270416P00041000", "bid": 6.2, "bid_size": 210.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0424, "vega": 0.052, "theta": -0.0044, "rho": -0.0852, "theo": 8.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SCHA270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 227.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0348, "vega": 0.0524, "theta": -0.005, "rho": 0.0196, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHA270416P00042000", "bid": 7.2, "bid_size": 210.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0381, "vega": 0.0482, "theta": -0.0042, "rho": -0.0843, "theo": 9.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SCHA270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 227.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0314, "vega": 0.0497, "theta": -0.005, "rho": 0.018, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHA270416P00043000", "bid": 8.2, "bid_size": 210.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0345, "vega": 0.0454, "theta": -0.0041, "rho": -0.0842, "theo": 9.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SCHA270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 182.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0286, "vega": 0.0473, "theta": -0.005, "rho": 0.0167, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHA270416P00044000", "bid": 9.2, "bid_size": 210.0, "ask": 11.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0314, "vega": 0.0428, "theta": -0.0039, "rho": -0.0849, "theo": 10.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SCHA270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0262, "vega": 0.0452, "theta": -0.0049, "rho": 0.0156, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHA270416P00045000", "bid": 10.2, "bid_size": 210.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0288, "vega": 0.0402, "theta": -0.0038, "rho": -0.0817, "theo": 11.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}], "symbol": "SCHA", "security_type": "stock", "exchange_id": 3, "current_price": 33.39, "price_change": 1.03, "price_change_percent": 3.0848, "bid": 33.23, "ask": 33.56, "bid_size": 9100, "ask_size": 7700, "open": 32.76, "high": 33.5499, "low": 32.72, "close": 33.39, "prev_day_close": 33.39, "volume": 5328417, "iv30": 20.802, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201196, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "SCHA"}