{"timestamp": "2026-11-10 19:22:49", "data": {"options": [{"option": "SCHD261113C00022000", "bid": 13.0, "bid_size": 68.0, "ask": 13.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 123.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.775, "change": -0.38, "open": 13.7, "high": 13.83, "low": 13.12, "tick": "no_change", "last_trade_price": 13.12, "last_trade_time": "2026-11-10T11:11:49", "percent_change": -2.81481, "prev_day_close": 13.5}, {"option": "SCHD261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 5.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.025000000372529}, {"option": "SCHD261113C00023000", "bid": 12.1, "bid_size": 203.0, "ask": 12.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 152.0, "volume": 122.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.775, "change": -0.3, "open": 12.77, "high": 12.9, "low": 12.19, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T11:11:49", "percent_change": -2.4, "prev_day_close": 12.5}, {"option": "SCHD261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 45.0, "iv": 4.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.224999994039536}, {"option": "SCHD261113C00024000", "bid": 11.2, "bid_size": 173.0, "ask": 11.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 152.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.775, "change": -0.19, "open": 11.57, "high": 11.57, "low": 11.41, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-11-10T11:57:47", "percent_change": -1.63793, "prev_day_close": 11.6000003814697}, {"option": "SCHD261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 4.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "SCHD261113C00025000", "bid": 10.2, "bid_size": 48.0, "ask": 10.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.775, "change": -0.68, "open": 10.48, "high": 10.48, "low": 9.87, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-10T12:18:48", "percent_change": -6.41509, "prev_day_close": 10.5999999046326}, {"option": "SCHD261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 177.0, "iv": 3.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.699999988079071}, {"option": "SCHD261113C00026000", "bid": 9.3, "bid_size": 43.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.775, "change": -0.08, "open": 8.95, "high": 9.57, "low": 8.95, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-11-10T12:19:29", "percent_change": -0.829017, "prev_day_close": 9.65000009536743}, {"option": "SCHD261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 3.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": "SCHD261113C00027000", "bid": 8.5, "bid_size": 35.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.775, "change": -0.06, "open": 8.67, "high": 8.67, "low": 8.6, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-11-10T13:09:56", "percent_change": -0.689658, "prev_day_close": 8.7000002861023}, {"option": "SCHD261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 230.0, "iv": 3.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": "SCHD261113C00028000", "bid": 7.6, "bid_size": 32.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 24.0, "volume": 26.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.775, "change": -0.03, "open": 7.29, "high": 7.72, "low": 7.29, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-11-10T13:09:56", "percent_change": -0.387097, "prev_day_close": 7.75}, {"option": "SCHD261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 230.0, "iv": 2.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": "SCHD261113C00028500", "bid": 6.7, "bid_size": 39.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 19.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 7.2751, "change": -0.09, "open": 6.79, "high": 7.11, "low": 6.79, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-10T12:22:39", "percent_change": -1.25, "prev_day_close": 7.20000004768372}, {"option": "SCHD261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 197.0, "iv": 2.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": 0.725000023841858}, {"option": "SCHD261113C00029000", "bid": 6.5, "bid_size": 44.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 6.7751, "change": 0.02, "open": 6.41, "high": 6.72, "low": 6.41, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-10T12:47:22", "percent_change": 0.298507, "prev_day_close": 6.70000004768372}, {"option": "SCHD261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 226.0, "iv": 2.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": 0.725000023841858}, {"option": "SCHD261113C00029500", "bid": 5.8, "bid_size": 29.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 6.2752, "change": -0.13, "open": 6.32, "high": 6.32, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-10T12:22:14", "percent_change": -2.09678, "prev_day_close": 6.20000004768372}, {"option": "SCHD261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 227.0, "iv": 2.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "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": "SCHD261113C00030000", "bid": 5.2, "bid_size": 43.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 5.7752, "change": 0.19, "open": 5.71, "high": 5.89, "low": 5.71, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-10T12:21:38", "percent_change": 3.33333, "prev_day_close": 5.70000004768372}, {"option": "SCHD261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 153.0, "iv": 2.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "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": "SCHD261113C00030500", "bid": 4.8, "bid_size": 37.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": 0.9989, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0001, "rho": 0.0005, "theo": 5.2754, "change": 0.09, "open": 4.89, "high": 5.29, "low": 4.88, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-10T12:21:24", "percent_change": 1.73077, "prev_day_close": 5.20000004768372}, {"option": "SCHD261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 174.0, "iv": 2.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "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": "SCHD261113C00031000", "bid": 4.2, "bid_size": 44.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": 0.9984, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0003, "rho": 0.0008, "theo": 4.7756, "change": -0.25, "open": 4.46, "high": 4.46, "low": 4.27, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T12:21:16", "percent_change": -5.31915, "prev_day_close": 4.70000004768372}, {"option": "SCHD261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 181.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "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": "SCHD261113C00031500", "bid": 3.7, "bid_size": 25.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": 0.9975, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0006, "rho": 0.001, "theo": 4.2759, "change": -0.18, "open": 3.74, "high": 4.02, "low": 3.74, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-10T13:34:43", "percent_change": -4.28572, "prev_day_close": 4.20000004768372}, {"option": "SCHD261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 187.0, "iv": 1.064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T13:12:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD261113C00032000", "bid": 3.2, "bid_size": 46.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0011, "rho": 0.0013, "theo": 3.7765, "change": -0.2, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T12:29:13", "percent_change": -5.4054, "prev_day_close": 3.69999992847443}, {"option": "SCHD261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 0.9182, "open_interest": 24.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:32:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHD261113C00032500", "bid": 2.85, "bid_size": 29.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 7.0, "delta": 0.9941, "gamma": 0.0123, "vega": 0.0006, "theta": -0.0018, "rho": 0.0017, "theo": 3.2773, "change": -0.1, "open": 2.82, "high": 3.1, "low": 2.82, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T13:34:43", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "SCHD261113P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 1.8843, "open_interest": 14.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.012, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHD261113C00033000", "bid": 2.25, "bid_size": 40.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": 0.9906, "gamma": 0.0203, "vega": 0.0008, "theta": -0.0028, "rho": 0.0023, "theo": 2.7786, "change": -0.07, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-10T12:29:13", "percent_change": -2.64151, "prev_day_close": 2.64999997615814}, {"option": "SCHD261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4992, "open_interest": 84.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.02, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:47:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261113C00033500", "bid": 2.0, "bid_size": 211.0, "ask": 2.35, "ask_size": 57.0, "iv": 0.0, "open_interest": 243.0, "volume": 2.0, "delta": 0.9844, "gamma": 0.0354, "vega": 0.0013, "theta": -0.0044, "rho": 0.003, "theo": 2.2808, "change": -0.095, "open": 2.02, "high": 2.13, "low": 2.02, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T12:32:25", "percent_change": -4.26966, "prev_day_close": 2.22500002384186}, {"option": "SCHD261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 201.0, "iv": 0.489, "open_interest": 70.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0351, "vega": 0.0013, "theta": -0.0046, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261113C00034000", "bid": 1.15, "bid_size": 154.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 192.0, "volume": 1.0, "delta": 0.9724, "gamma": 0.0659, "vega": 0.0022, "theta": -0.007, "rho": 0.0038, "theo": 1.7849, "change": -0.16, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T11:10:03", "percent_change": -9.69697, "prev_day_close": 1.64999997615814}, {"option": "SCHD261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 225.0, "iv": 0.3435, "open_interest": 185.0, "volume": 1.0, "delta": -0.0272, "gamma": 0.0656, "vega": 0.0022, "theta": -0.0072, "rho": -0.0001, "theo": 0.0096, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:54:05", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261113C00034500", "bid": 1.1, "bid_size": 204.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 237.0, "volume": 11.0, "delta": 0.9468, "gamma": 0.133, "vega": 0.0037, "theta": -0.0114, "rho": 0.0043, "theo": 1.293, "change": 0.025, "open": 0.98, "high": 1.25, "low": 0.98, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T13:09:48", "percent_change": 2.04082, "prev_day_close": 1.22499996423721}, {"option": "SCHD261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2632, "open_interest": 114.0, "volume": 7.0, "delta": -0.0527, "gamma": 0.1329, "vega": 0.0037, "theta": -0.0116, "rho": -0.0002, "theo": 0.0175, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:54:17", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261113C00035000", "bid": 0.75, "bid_size": 170.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.1778, "open_interest": 366.0, "volume": 43.0, "delta": 0.8841, "gamma": 0.2949, "vega": 0.0066, "theta": -0.0192, "rho": 0.0042, "theo": 0.8124, "change": 0.0, "open": 0.6, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:03:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.1792, "open_interest": 565.0, "volume": 43.0, "delta": -0.1154, "gamma": 0.295, "vega": 0.0066, "theta": -0.0193, "rho": -0.0006, "theo": 0.0366, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:06:00", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "SCHD261113C00035500", "bid": 0.35, "bid_size": 118.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.1592, "open_interest": 686.0, "volume": 46.0, "delta": 0.7048, "gamma": 0.6629, "vega": 0.0114, "theta": -0.0305, "rho": 0.0034, "theo": 0.3725, "change": 0.01, "open": 0.35, "high": 0.39, "low": 0.15, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T13:16:07", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "SCHD261113P00035500", "bid": 0.05, "bid_size": 82.0, "ask": 0.15, "ask_size": 87.0, "iv": 0.1601, "open_interest": 377.0, "volume": 42.0, "delta": -0.2948, "gamma": 0.6635, "vega": 0.0115, "theta": -0.0305, "rho": -0.0014, "theo": 0.0965, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T12:57:35", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261113C00036000", "bid": 0.05, "bid_size": 334.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.1236, "open_interest": 458.0, "volume": 191.0, "delta": 0.3189, "gamma": 0.765, "vega": 0.0118, "theta": -0.0285, "rho": 0.0016, "theo": 0.095, "change": -0.025, "open": 0.08, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:44:36", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261113P00036000", "bid": 0.3, "bid_size": 34.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.1461, "open_interest": 353.0, "volume": 264.0, "delta": -0.6813, "gamma": 0.7668, "vega": 0.0118, "theta": -0.0286, "rho": -0.0026, "theo": 0.3189, "change": -0.09, "open": 0.55, "high": 0.7, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T13:57:08", "percent_change": -22.5, "prev_day_close": 0.399999991059303}, {"option": "SCHD261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 85.0, "iv": 0.1667, "open_interest": 319.0, "volume": 1.0, "delta": 0.0982, "gamma": 0.3141, "vega": 0.0059, "theta": -0.014, "rho": 0.0005, "theo": 0.0248, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:43:20", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261113P00036500", "bid": 0.6, "bid_size": 59.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.3602, "open_interest": 39.0, "volume": 1.0, "delta": -0.9024, "gamma": 0.315, "vega": 0.0059, "theta": -0.0139, "rho": -0.0025, "theo": 0.7488, "change": 0.21, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T10:05:51", "percent_change": 26.25, "prev_day_close": 0.800000011920929}, {"option": "SCHD261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 149.0, "iv": 0.246, "open_interest": 71.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.1208, "vega": 0.0028, "theta": -0.0068, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:42:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261113P00037000", "bid": 0.2, "bid_size": 53.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.1212, "vega": 0.0028, "theta": -0.0067, "rho": -0.002, "theo": 1.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:11:28", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SCHD261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0534, "vega": 0.0015, "theta": -0.0037, "rho": 0.0001, "theo": 0.0046, "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": "SCHD261113P00037500", "bid": 1.15, "bid_size": 47.0, "ask": 3.9, "ask_size": 40.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0542, "vega": 0.0014, "theta": -0.0035, "rho": -0.0016, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:54:39", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "SCHD261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0267, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "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": "SCHD261113P00038000", "bid": 1.3, "bid_size": 34.0, "ask": 4.4, "ask_size": 32.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0274, "vega": 0.0008, "theta": -0.0019, "rho": -0.0011, "theo": 2.2269, "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": 2.27499997615814}, {"option": "SCHD261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0146, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "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": 0.025000000372529}, {"option": "SCHD261113P00038500", "bid": 1.0, "bid_size": 40.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9956, "gamma": 0.015, "vega": 0.0005, "theta": -0.0012, "rho": -0.0007, "theo": 2.726, "change": -0.03, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T12:21:10", "percent_change": -1.11111, "prev_day_close": 2.70000004768372}, {"option": "SCHD261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "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": 0.150000005960464}, {"option": "SCHD261113P00039000", "bid": 1.5, "bid_size": 26.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0007, "rho": -0.0006, "theo": 3.2255, "change": -0.6, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T12:21:10", "percent_change": -16.2162, "prev_day_close": 3.70000004768372}, {"option": "SCHD261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 144.0, "iv": 1.7956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "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": 0.275000005960464}, {"option": "SCHD261113P00039500", "bid": 2.0, "bid_size": 16.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0005, "rho": -0.0003, "theo": 3.7253, "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": 4.25}, {"option": "SCHD261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "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": 0.025000000372529}, {"option": "SCHD261113P00040000", "bid": 3.3, "bid_size": 8.0, "ask": 5.9, "ask_size": 6.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 4.2251, "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": 4.69999992847443}, {"option": "SCHD261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": "SCHD261113P00041000", "bid": 4.8, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 5.225, "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": 5.85000014305115}, {"option": "SCHD261120C00022000", "bid": 12.3, "bid_size": 662.0, "ask": 15.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 13.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.47, "last_trade_time": "2026-10-26T10:02:16", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SCHD261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "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": "SCHD261120C00023000", "bid": 11.3, "bid_size": 650.0, "ask": 14.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0012, "vega": 0.0003, "theta": 0.0, "rho": 0.0018, "theo": 12.7766, "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": 12.4499998092651}, {"option": "SCHD261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 810.0, "iv": 2.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "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": "SCHD261120C00024000", "bid": 10.3, "bid_size": 651.0, "ask": 13.0, "ask_size": 651.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0003, "rho": 0.0024, "theo": 11.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-10-26T10:03:08", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SCHD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 813.0, "iv": 1.9292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "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": "SCHD261120C00025000", "bid": 9.3, "bid_size": 648.0, "ask": 12.0, "ask_size": 646.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0007, "rho": 0.003, "theo": 10.7786, "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": 10.4000000953674}, {"option": "SCHD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 816.0, "iv": 1.9254, "open_interest": 18.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:02:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHD261120C00026000", "bid": 8.3, "bid_size": 602.0, "ask": 11.0, "ask_size": 645.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0012, "rho": 0.004, "theo": 9.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T09:59:13", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SCHD261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 814.0, "iv": 1.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0054, "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": "SCHD261120C00027000", "bid": 7.3, "bid_size": 592.0, "ask": 10.0, "ask_size": 651.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.004, "vega": 0.0009, "theta": -0.0017, "rho": 0.0053, "theo": 8.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T09:59:55", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SCHD261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 822.0, "iv": 1.6539, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0038, "vega": 0.0009, "theta": -0.0026, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:51:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHD261120C00028000", "bid": 6.3, "bid_size": 663.0, "ask": 9.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0023, "rho": 0.0067, "theo": 7.7848, "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": "SCHD261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 0.0087, "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": "SCHD261120C00028500", "bid": 5.8, "bid_size": 596.0, "ask": 8.5, "ask_size": 651.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0026, "rho": 0.0074, "theo": 7.2865, "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": 6.94999980926514}, {"option": "SCHD261120P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 823.0, "iv": 1.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0067, "vega": 0.0014, "theta": -0.0035, "rho": -0.0001, "theo": 0.0098, "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": "SCHD261120C00029000", "bid": 5.3, "bid_size": 871.0, "ask": 7.9, "ask_size": 844.0, "iv": 0.0, "open_interest": 299.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0082, "vega": 0.0016, "theta": -0.0031, "rho": 0.0081, "theo": 6.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-10-26T10:00:35", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SCHD261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1198.0, "iv": 1.1952, "open_interest": 50.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0081, "vega": 0.0016, "theta": -0.0039, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:23:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHD261120C00029500", "bid": 4.8, "bid_size": 575.0, "ask": 7.5, "ask_size": 663.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0101, "vega": 0.0019, "theta": -0.0035, "rho": 0.0087, "theo": 6.2906, "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": 5.94999980926514}, {"option": "SCHD261120P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.01, "vega": 0.0019, "theta": -0.0043, "rho": -0.0001, "theo": 0.0128, "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": "SCHD261120C00030000", "bid": 4.3, "bid_size": 665.0, "ask": 7.0, "ask_size": 663.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0125, "vega": 0.0022, "theta": -0.004, "rho": 0.0091, "theo": 5.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:27:21", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SCHD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 208.0, "iv": 0.6486, "open_interest": 25.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0047, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:47:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHD261120C00030500", "bid": 3.8, "bid_size": 646.0, "ask": 6.5, "ask_size": 652.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0156, "vega": 0.0026, "theta": -0.0046, "rho": 0.0095, "theo": 5.2962, "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": 5.04999995231628}, {"option": "SCHD261120P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1905.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0156, "vega": 0.0026, "theta": -0.0053, "rho": -0.0002, "theo": 0.0171, "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": "SCHD261120C00031000", "bid": 3.3, "bid_size": 1348.0, "ask": 6.0, "ask_size": 1339.0, "iv": 0.0, "open_interest": 2554.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0197, "vega": 0.0031, "theta": -0.0053, "rho": 0.0098, "theo": 4.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T15:30:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SCHD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1668.0, "iv": 0.5492, "open_interest": 409.0, "volume": 1.0, "delta": -0.0213, "gamma": 0.0197, "vega": 0.0031, "theta": -0.0059, "rho": -0.0002, "theo": 0.0199, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:30:36", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261120C00031500", "bid": 2.9, "bid_size": 654.0, "ask": 5.5, "ask_size": 646.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0253, "vega": 0.0037, "theta": -0.006, "rho": 0.01, "theo": 4.304, "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": 4.15000009536743}, {"option": "SCHD261120P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0254, "vega": 0.0037, "theta": -0.0066, "rho": -0.0003, "theo": 0.0235, "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": "SCHD261120C00032000", "bid": 2.95, "bid_size": 513.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0331, "vega": 0.0045, "theta": -0.0069, "rho": 0.0101, "theo": 3.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T10:12:20", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "SCHD261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3624, "open_interest": 1508.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0331, "vega": 0.0045, "theta": -0.0074, "rho": -0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:37:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261120C00032500", "bid": 1.9, "bid_size": 465.0, "ask": 3.9, "ask_size": 549.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9572, "gamma": 0.044, "vega": 0.0054, "theta": -0.0079, "rho": 0.0102, "theo": 3.3158, "change": 1.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:58:47", "percent_change": 37.931, "prev_day_close": 2.89999997615814}, {"option": "SCHD261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.32, "open_interest": 22.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.044, "vega": 0.0054, "theta": -0.0083, "rho": -0.0005, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:35:45", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHD261120C00033000", "bid": 2.4, "bid_size": 1392.0, "ask": 2.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 1019.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0598, "vega": 0.0067, "theta": -0.0091, "rho": 0.0102, "theo": 2.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:33:19", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SCHD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.2774, "open_interest": 1835.0, "volume": 31.0, "delta": -0.0542, "gamma": 0.0599, "vega": 0.0067, "theta": -0.0094, "rho": -0.0006, "theo": 0.0416, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:46:12", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261120C00033500", "bid": 0.95, "bid_size": 479.0, "ask": 3.5, "ask_size": 453.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0835, "vega": 0.0084, "theta": -0.0104, "rho": 0.0101, "theo": 2.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T11:58:43", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SCHD261120P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 267.0, "iv": 0.2719, "open_interest": 199.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0837, "vega": 0.0084, "theta": -0.0107, "rho": -0.0008, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:38:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SCHD261120C00034000", "bid": 1.75, "bid_size": 367.0, "ask": 1.9, "ask_size": 97.0, "iv": 0.2131, "open_interest": 2632.0, "volume": 16.0, "delta": 0.8992, "gamma": 0.1206, "vega": 0.0107, "theta": -0.012, "rho": 0.01, "theo": 1.8521, "change": 0.055, "open": 1.6, "high": 1.83, "low": 1.51, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T13:46:11", "percent_change": 3.09859, "prev_day_close": 1.77500003576279}, {"option": "SCHD261120P00034000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 343.0, "iv": 0.249, "open_interest": 1872.0, "volume": 12.0, "delta": -0.0998, "gamma": 0.1209, "vega": 0.0107, "theta": -0.0122, "rho": -0.0011, "theo": 0.068, "change": -0.025, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:44:10", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SCHD261120C00034500", "bid": 1.0, "bid_size": 1198.0, "ask": 1.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 93.0, "volume": 4.0, "delta": 0.8548, "gamma": 0.181, "vega": 0.0138, "theta": -0.0137, "rho": 0.0096, "theo": 1.3773, "change": -0.17, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T09:51:08", "percent_change": -13.0769, "prev_day_close": 1.30000001192093}, {"option": "SCHD261120P00034500", "bid": 0.05, "bid_size": 107.0, "ask": 0.1, "ask_size": 58.0, "iv": 0.196, "open_interest": 1057.0, "volume": 26.0, "delta": -0.1443, "gamma": 0.1814, "vega": 0.0138, "theta": -0.0139, "rho": -0.0015, "theo": 0.0925, "change": -0.01, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T12:56:27", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "SCHD261120C00035000", "bid": 0.85, "bid_size": 256.0, "ask": 0.95, "ask_size": 83.0, "iv": 0.1649, "open_interest": 2761.0, "volume": 46.0, "delta": 0.7771, "gamma": 0.2811, "vega": 0.0179, "theta": -0.0155, "rho": 0.0088, "theo": 0.9208, "change": 0.01, "open": 0.7, "high": 0.91, "low": 0.67, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T13:45:18", "percent_change": 1.11111, "prev_day_close": 0.900000005960464}, {"option": "SCHD261120P00035000", "bid": 0.1, "bid_size": 86.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.1709, "open_interest": 828.0, "volume": 56.0, "delta": -0.2223, "gamma": 0.282, "vega": 0.018, "theta": -0.0156, "rho": -0.0023, "theo": 0.1354, "change": -0.045, "open": 0.2, "high": 0.25, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T12:56:46", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "SCHD261120C00035500", "bid": 0.5, "bid_size": 42.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.1541, "open_interest": 1253.0, "volume": 33.0, "delta": 0.6316, "gamma": 0.4266, "vega": 0.0225, "theta": -0.0166, "rho": 0.0073, "theo": 0.5105, "change": 0.05, "open": 0.35, "high": 0.55, "low": 0.31, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T13:28:48", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "SCHD261120P00035500", "bid": 0.2, "bid_size": 59.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.1477, "open_interest": 769.0, "volume": 41.0, "delta": -0.3686, "gamma": 0.4285, "vega": 0.0225, "theta": -0.0168, "rho": -0.0036, "theo": 0.2248, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T13:30:26", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "SCHD261120C00036000", "bid": 0.2, "bid_size": 22.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.1346, "open_interest": 1575.0, "volume": 70.0, "delta": 0.3997, "gamma": 0.4814, "vega": 0.023, "theta": -0.0156, "rho": 0.0046, "theo": 0.2239, "change": -0.005, "open": 0.15, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T14:03:24", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "SCHD261120P00036000", "bid": 0.4, "bid_size": 39.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.1282, "open_interest": 146.0, "volume": 10.0, "delta": -0.602, "gamma": 0.4843, "vega": 0.023, "theta": -0.0156, "rho": -0.0055, "theo": 0.4385, "change": -0.07, "open": 0.6, "high": 0.7, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T14:00:58", "percent_change": -14.0, "prev_day_close": 0.5}, {"option": "SCHD261120C00036500", "bid": 0.05, "bid_size": 60.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.129, "open_interest": 1835.0, "volume": 43.0, "delta": 0.2139, "gamma": 0.3324, "vega": 0.0176, "theta": -0.0126, "rho": 0.0025, "theo": 0.1039, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:05:06", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SCHD261120P00036500", "bid": 0.75, "bid_size": 87.0, "ask": 2.15, "ask_size": 445.0, "iv": 0.44, "open_interest": 28.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.335, "vega": 0.0175, "theta": -0.0126, "rho": -0.0064, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:49:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SCHD261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.1354, "open_interest": 410.0, "volume": 10.0, "delta": 0.1237, "gamma": 0.2006, "vega": 0.0125, "theta": -0.01, "rho": 0.0014, "theo": 0.0603, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:44:57", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261120P00037000", "bid": 0.15, "bid_size": 877.0, "ask": 2.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.2034, "vega": 0.0123, "theta": -0.01, "rho": -0.0063, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:21:52", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SCHD261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.1258, "vega": 0.0091, "theta": -0.0082, "rho": 0.0009, "theo": 0.0404, "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": 0.174999997019768}, {"option": "SCHD261120P00037500", "bid": 0.7, "bid_size": 359.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.1286, "vega": 0.0088, "theta": -0.0082, "rho": -0.0059, "theo": 1.7569, "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": 2.04999998211861}, {"option": "SCHD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1045.0, "iv": 0.403, "open_interest": 6.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0835, "vega": 0.0069, "theta": -0.0068, "rho": 0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:26:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHD261120P00038000", "bid": 1.2, "bid_size": 358.0, "ask": 3.8, "ask_size": 119.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0861, "vega": 0.0065, "theta": -0.0068, "rho": -0.0055, "theo": 2.2464, "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": 2.80000001192093}, {"option": "SCHD261120C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1021.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0583, "vega": 0.0054, "theta": -0.0058, "rho": 0.0004, "theo": 0.0227, "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": 0.200000002980232}, {"option": "SCHD261120P00038500", "bid": 1.7, "bid_size": 361.0, "ask": 4.3, "ask_size": 128.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0607, "vega": 0.0049, "theta": -0.0058, "rho": -0.0047, "theo": 2.74, "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": 3.07500010728836}, {"option": "SCHD261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1323.0, "iv": 0.6563, "open_interest": 2.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0424, "vega": 0.0043, "theta": -0.005, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:23:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261120P00039000", "bid": 2.2, "bid_size": 360.0, "ask": 4.8, "ask_size": 131.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0449, "vega": 0.0039, "theta": -0.005, "rho": -0.0041, "theo": 3.2358, "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": 3.47499990463257}, {"option": "SCHD261120C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1344.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0318, "vega": 0.0035, "theta": -0.0044, "rho": 0.0003, "theo": 0.0149, "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": "SCHD261120P00039500", "bid": 2.7, "bid_size": 361.0, "ask": 5.3, "ask_size": 123.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0341, "vega": 0.0029, "theta": -0.0043, "rho": -0.0039, "theo": 3.7329, "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": 4.10000014305115}, {"option": "SCHD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0245, "vega": 0.0029, "theta": -0.0039, "rho": 0.0002, "theo": 0.0125, "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": 0.025000000372529}, {"option": "SCHD261120P00040000", "bid": 3.1, "bid_size": 351.0, "ask": 5.8, "ask_size": 126.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0037, "rho": -0.0034, "theo": 4.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T15:51:15", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SCHD261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1326.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0032, "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": 0.5}, {"option": "SCHD261120P00041000", "bid": 4.1, "bid_size": 352.0, "ask": 6.8, "ask_size": 130.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0171, "vega": 0.0015, "theta": -0.0028, "rho": -0.0028, "theo": 5.2282, "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": 5.55000019073486}, {"option": "SCHD261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1378.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0105, "vega": 0.0016, "theta": -0.0026, "rho": 0.0001, "theo": 0.0071, "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": "SCHD261120P00042000", "bid": 5.1, "bid_size": 360.0, "ask": 7.8, "ask_size": 138.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0111, "vega": 0.0009, "theta": -0.0022, "rho": -0.0015, "theo": 6.2268, "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": 6.55000019073486}, {"option": "SCHD261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1326.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0075, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0057, "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": "SCHD261120P00043000", "bid": 6.1, "bid_size": 351.0, "ask": 8.8, "ask_size": 142.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0017, "rho": -0.0015, "theo": 7.226, "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": 7.55000019073486}, {"option": "SCHD261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1347.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0055, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0047, "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": "SCHD261120P00044000", "bid": 7.1, "bid_size": 361.0, "ask": 9.8, "ask_size": 138.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0015, "rho": -0.0005, "theo": 8.2255, "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": 8.4500002861023}, {"option": "SCHD261127C00023000", "bid": 10.7, "bid_size": 24.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0003, "theo": 12.7751, "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": 12.1000003814697}, {"option": "SCHD261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 1.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "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": "SCHD261127C00024000", "bid": 9.7, "bid_size": 18.0, "ask": 13.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0003, "rho": 0.0003, "theo": 11.7753, "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": 11.5}, {"option": "SCHD261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0044, "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": "SCHD261127C00025000", "bid": 8.7, "bid_size": 24.0, "ask": 12.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0006, "rho": 0.0013, "theo": 10.7758, "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": 10.3000001907349}, {"option": "SCHD261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0055, "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": "SCHD261127C00026000", "bid": 7.7, "bid_size": 27.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0036, "vega": 0.0006, "theta": -0.001, "rho": 0.0015, "theo": 9.7766, "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": "SCHD261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0017, "rho": -0.0001, "theo": 0.0069, "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": 0.550000011920929}, {"option": "SCHD261127C00027000", "bid": 6.7, "bid_size": 46.0, "ask": 10.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0014, "rho": 0.003, "theo": 8.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T10:19:27", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCHD261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0044, "vega": 0.0015, "theta": -0.002, "rho": -0.0001, "theo": 0.0088, "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": "SCHD261127C00027500", "bid": 6.2, "bid_size": 45.0, "ask": 10.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0017, "rho": 0.0032, "theo": 8.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-09T10:19:27", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SCHD261127P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0099, "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": "SCHD261127C00028000", "bid": 6.1, "bid_size": 27.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0072, "vega": 0.0016, "theta": -0.0019, "rho": 0.0038, "theo": 7.7803, "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": 7.25}, {"option": "SCHD261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0064, "vega": 0.0019, "theta": -0.0024, "rho": -0.0002, "theo": 0.0112, "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": "SCHD261127C00028500", "bid": 6.0, "bid_size": 28.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0086, "vega": 0.0019, "theta": -0.0022, "rho": 0.0046, "theo": 7.2819, "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": 7.15000009536743}, {"option": "SCHD261127P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0077, "vega": 0.0022, "theta": -0.0027, "rho": -0.0002, "theo": 0.0128, "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": "SCHD261127C00029000", "bid": 4.7, "bid_size": 27.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0103, "vega": 0.0023, "theta": -0.0025, "rho": 0.005, "theo": 6.7838, "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": 6.25}, {"option": "SCHD261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0094, "vega": 0.0026, "theta": -0.003, "rho": -0.0002, "theo": 0.0147, "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": 0.625}, {"option": "SCHD261127C00029500", "bid": 4.2, "bid_size": 8.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0124, "vega": 0.0027, "theta": -0.0029, "rho": 0.0055, "theo": 6.286, "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": 5.84999990463257}, {"option": "SCHD261127P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0116, "vega": 0.003, "theta": -0.0033, "rho": -0.0003, "theo": 0.0169, "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": 0.625}, {"option": "SCHD261127C00030000", "bid": 3.7, "bid_size": 21.0, "ask": 7.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0152, "vega": 0.0033, "theta": -0.0032, "rho": 0.0061, "theo": 5.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T10:44:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SCHD261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0143, "vega": 0.0035, "theta": -0.0037, "rho": -0.0003, "theo": 0.0195, "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": 0.625}, {"option": "SCHD261127C00030500", "bid": 3.1, "bid_size": 28.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0187, "vega": 0.0039, "theta": -0.0037, "rho": 0.0067, "theo": 5.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-10-30T13:31:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SCHD261127P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0179, "vega": 0.0041, "theta": -0.0041, "rho": -0.0004, "theo": 0.0227, "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": "SCHD261127C00031000", "bid": 2.75, "bid_size": 28.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0234, "vega": 0.0047, "theta": -0.0042, "rho": 0.0073, "theo": 4.7964, "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": 4.40000009536743}, {"option": "SCHD261127P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.4229, "open_interest": 1.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0226, "vega": 0.0048, "theta": -0.0045, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:03:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHD261127C00031500", "bid": 2.7, "bid_size": 32.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0296, "vega": 0.0056, "theta": -0.0047, "rho": 0.0079, "theo": 4.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T15:33:51", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SCHD261127P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0288, "vega": 0.0058, "theta": -0.0051, "rho": -0.0006, "theo": 0.0317, "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": 0.625}, {"option": "SCHD261127C00032000", "bid": 1.75, "bid_size": 28.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0381, "vega": 0.0068, "theta": -0.0054, "rho": 0.0084, "theo": 3.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-28T09:50:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SCHD261127P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.4949, "open_interest": 6.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0374, "vega": 0.0069, "theta": -0.0057, "rho": -0.0007, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:06:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261127C00032500", "bid": 2.85, "bid_size": 33.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0499, "vega": 0.0083, "theta": -0.0061, "rho": 0.0091, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T10:39:49", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCHD261127P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 193.0, "iv": 0.3309, "open_interest": 32.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0492, "vega": 0.0084, "theta": -0.0064, "rho": -0.0009, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:58:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261127C00033000", "bid": 2.25, "bid_size": 289.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 135.0, "volume": 1.0, "delta": 0.9328, "gamma": 0.0667, "vega": 0.0102, "theta": -0.007, "rho": 0.0098, "theo": 2.828, "change": -0.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T13:56:01", "percent_change": -9.61539, "prev_day_close": 2.60000002384186}, {"option": "SCHD261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 496.0, "iv": 0.3713, "open_interest": 71.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0659, "vega": 0.0103, "theta": -0.0072, "rho": -0.0012, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:46:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261127C00033500", "bid": 1.2, "bid_size": 54.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0911, "vega": 0.0126, "theta": -0.0079, "rho": 0.0103, "theo": 2.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SCHD261127P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 0.2822, "open_interest": 82.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0903, "vega": 0.0127, "theta": -0.0081, "rho": -0.0016, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:32:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261127C00034000", "bid": 1.75, "bid_size": 295.0, "ask": 1.95, "ask_size": 74.0, "iv": 0.1934, "open_interest": 161.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.1275, "vega": 0.0158, "theta": -0.009, "rho": 0.0107, "theo": 1.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T14:37:00", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SCHD261127P00034000", "bid": 0.05, "bid_size": 12.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.1913, "open_interest": 406.0, "volume": 34.0, "delta": -0.1206, "gamma": 0.1267, "vega": 0.0158, "theta": -0.0092, "rho": -0.0021, "theo": 0.0939, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:12:10", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SCHD261127C00034500", "bid": 1.25, "bid_size": 301.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.1663, "open_interest": 153.0, "volume": 0.0, "delta": 0.828, "gamma": 0.1828, "vega": 0.0199, "theta": -0.0102, "rho": 0.0109, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:37:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SCHD261127P00034500", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.165, "open_interest": 134.0, "volume": 24.0, "delta": -0.1709, "gamma": 0.1821, "vega": 0.0199, "theta": -0.0103, "rho": -0.003, "theo": 0.1277, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:32:31", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261127C00035000", "bid": 0.85, "bid_size": 417.0, "ask": 1.05, "ask_size": 102.0, "iv": 0.1529, "open_interest": 471.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.2648, "vega": 0.0249, "theta": -0.0114, "rho": 0.0106, "theo": 0.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:39:35", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SCHD261127P00035000", "bid": 0.1, "bid_size": 92.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.1417, "open_interest": 219.0, "volume": 9.0, "delta": -0.2534, "gamma": 0.2641, "vega": 0.0249, "theta": -0.0114, "rho": -0.0044, "theo": 0.1851, "change": 0.05, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:32:30", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "SCHD261127C00035500", "bid": 0.5, "bid_size": 308.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.1385, "open_interest": 607.0, "volume": 1.0, "delta": 0.6074, "gamma": 0.3634, "vega": 0.0296, "theta": -0.012, "rho": 0.0093, "theo": 0.5687, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:47:31", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "SCHD261127P00035500", "bid": 0.2, "bid_size": 206.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.1297, "open_interest": 167.0, "volume": 1.0, "delta": -0.3909, "gamma": 0.363, "vega": 0.0296, "theta": -0.012, "rho": -0.0066, "theo": 0.2947, "change": 0.145, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T09:48:21", "percent_change": 44.6154, "prev_day_close": 0.325000002980232}, {"option": "SCHD261127C00036000", "bid": 0.25, "bid_size": 40.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.1306, "open_interest": 755.0, "volume": 10.0, "delta": 0.4148, "gamma": 0.395, "vega": 0.0301, "theta": -0.0114, "rho": 0.0067, "theo": 0.2899, "change": 0.0, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:36:45", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SCHD261127P00036000", "bid": 0.45, "bid_size": 18.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.2293, "open_interest": 54.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.395, "vega": 0.0301, "theta": -0.0114, "rho": -0.0093, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:53:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCHD261127C00036500", "bid": 0.05, "bid_size": 294.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.1124, "open_interest": 488.0, "volume": 3.0, "delta": 0.249, "gamma": 0.3054, "vega": 0.0248, "theta": -0.0097, "rho": 0.0041, "theo": 0.1499, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:33:32", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261127P00036500", "bid": 0.75, "bid_size": 66.0, "ask": 2.0, "ask_size": 99.0, "iv": 0.3126, "open_interest": 14.0, "volume": 1.0, "delta": -0.7495, "gamma": 0.306, "vega": 0.0248, "theta": -0.0096, "rho": -0.0111, "theo": 0.8743, "change": 0.65, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T13:45:08", "percent_change": 72.2222, "prev_day_close": 0.900000005960464}, {"option": "SCHD261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1254, "open_interest": 108.0, "volume": 1.0, "delta": 0.153, "gamma": 0.2037, "vega": 0.0187, "theta": -0.008, "rho": 0.0026, "theo": 0.0893, "change": 0.06, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T13:46:19", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261127P00037000", "bid": 1.1, "bid_size": 38.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.2914, "open_interest": 2.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.2046, "vega": 0.0187, "theta": -0.0078, "rho": -0.0116, "theo": 1.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:21:52", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SCHD261127C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 591.0, "iv": 0.1943, "open_interest": 42.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.1356, "vega": 0.0142, "theta": -0.0066, "rho": 0.0017, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:29:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261127P00037500", "bid": 0.4, "bid_size": 35.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.1365, "vega": 0.0141, "theta": -0.0064, "rho": -0.0115, "theo": 1.7829, "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": 2.27500003576279}, {"option": "SCHD261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0933, "vega": 0.0109, "theta": -0.0056, "rho": 0.0012, "theo": 0.0434, "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": "SCHD261127P00038000", "bid": 0.6, "bid_size": 17.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0943, "vega": 0.0108, "theta": -0.0054, "rho": -0.011, "theo": 2.2659, "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": "SCHD261127C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 151.0, "iv": 0.4538, "open_interest": 6.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0666, "vega": 0.0086, "theta": -0.0048, "rho": 0.0009, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:34:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261127P00038500", "bid": 1.55, "bid_size": 32.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0677, "vega": 0.0085, "theta": -0.0045, "rho": -0.0106, "theo": 2.7552, "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": 2.82499998807907}, {"option": "SCHD261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0491, "vega": 0.0069, "theta": -0.0041, "rho": 0.0007, "theo": 0.0263, "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": "SCHD261127P00039000", "bid": 1.5, "bid_size": 29.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0503, "vega": 0.0068, "theta": -0.0038, "rho": -0.0098, "theo": 3.248, "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": 3.92499995231628}, {"option": "SCHD261127C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0373, "vega": 0.0057, "theta": -0.0036, "rho": 0.0005, "theo": 0.0214, "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": "SCHD261127P00039500", "bid": 2.0, "bid_size": 23.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0385, "vega": 0.0055, "theta": -0.0033, "rho": -0.0092, "theo": 3.7428, "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": 4.20000004768372}, {"option": "SCHD261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.3615, "open_interest": 4.0, "volume": 0.0, "delta": 0.025, "gamma": 0.029, "vega": 0.0048, "theta": -0.0032, "rho": 0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:41:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261127P00040000", "bid": 2.5, "bid_size": 26.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0302, "vega": 0.0046, "theta": -0.0029, "rho": -0.0085, "theo": 4.2389, "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": "SCHD261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0186, "vega": 0.0034, "theta": -0.0026, "rho": 0.0003, "theo": 0.013, "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": "SCHD261127P00041000", "bid": 3.5, "bid_size": 18.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0198, "vega": 0.0032, "theta": -0.0022, "rho": -0.007, "theo": 5.2337, "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": 5.04999995231628}, {"option": "SCHD261204C00023000", "bid": 10.7, "bid_size": 6.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.775, "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": 12.7000002861023}, {"option": "SCHD261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 1.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0011, "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": 0.524999976158142}, {"option": "SCHD261204C00024000", "bid": 9.7, "bid_size": 6.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.775, "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": 11.7000002861023}, {"option": "SCHD261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0073, "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": "SCHD261204C00025000", "bid": 8.7, "bid_size": 10.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.0003, "theta": -0.001, "rho": 0.0007, "theo": 10.7752, "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": 10.7000002861023}, {"option": "SCHD261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.003, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.009, "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": "SCHD261204C00026000", "bid": 7.7, "bid_size": 5.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0014, "rho": 0.0007, "theo": 9.7757, "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": 9.70000004768372}, {"option": "SCHD261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 1.0499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0042, "vega": 0.0019, "theta": -0.0018, "rho": -0.0002, "theo": 0.0113, "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": "SCHD261204C00027000", "bid": 6.7, "bid_size": 5.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0017, "rho": 0.0026, "theo": 8.7767, "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": 8.70000004768372}, {"option": "SCHD261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0058, "vega": 0.0024, "theta": -0.0022, "rho": -0.0002, "theo": 0.0143, "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": "SCHD261204C00027500", "bid": 6.2, "bid_size": 5.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0081, "vega": 0.0014, "theta": -0.002, "rho": 0.0028, "theo": 8.2777, "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": 8.15000009536743}, {"option": "SCHD261204P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.007, "vega": 0.0028, "theta": -0.0024, "rho": -0.0003, "theo": 0.0162, "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": "SCHD261204C00028000", "bid": 5.7, "bid_size": 23.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0099, "vega": 0.0018, "theta": -0.0024, "rho": 0.0029, "theo": 7.7789, "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": 8.05000019073486}, {"option": "SCHD261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0083, "vega": 0.0032, "theta": -0.0026, "rho": -0.0003, "theo": 0.0183, "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": "SCHD261204C00028500", "bid": 5.2, "bid_size": 20.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0119, "vega": 0.0025, "theta": -0.0028, "rho": 0.0041, "theo": 7.2805, "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": 7.55000019073486}, {"option": "SCHD261204P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 109.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.01, "vega": 0.0036, "theta": -0.0029, "rho": -0.0004, "theo": 0.0208, "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": "SCHD261204C00029000", "bid": 4.7, "bid_size": 29.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0141, "vega": 0.0031, "theta": -0.003, "rho": 0.0052, "theo": 6.7827, "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": 6.19999980926514}, {"option": "SCHD261204P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.012, "vega": 0.0042, "theta": -0.0032, "rho": -0.0005, "theo": 0.0237, "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": 0.625}, {"option": "SCHD261204C00029500", "bid": 4.2, "bid_size": 32.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0168, "vega": 0.0037, "theta": -0.0033, "rho": 0.0054, "theo": 6.2855, "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": 5.95000004768372}, {"option": "SCHD261204P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0146, "vega": 0.0048, "theta": -0.0035, "rho": -0.0006, "theo": 0.0272, "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": "SCHD261204C00030000", "bid": 3.7, "bid_size": 20.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.02, "vega": 0.0046, "theta": -0.0037, "rho": 0.007, "theo": 5.7889, "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": 5.34999990463257}, {"option": "SCHD261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0179, "vega": 0.0056, "theta": -0.0038, "rho": -0.0006, "theo": 0.0313, "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": "SCHD261204C00030500", "bid": 3.2, "bid_size": 21.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0241, "vega": 0.0055, "theta": -0.0041, "rho": 0.0076, "theo": 5.2934, "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": 5.0}, {"option": "SCHD261204P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0221, "vega": 0.0065, "theta": -0.0042, "rho": -0.0008, "theo": 0.0363, "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": 0.625}, {"option": "SCHD261204C00031000", "bid": 2.75, "bid_size": 32.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0296, "vega": 0.0067, "theta": -0.0045, "rho": 0.008, "theo": 4.7988, "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": "SCHD261204P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0274, "vega": 0.0076, "theta": -0.0046, "rho": -0.0009, "theo": 0.0424, "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": 0.625}, {"option": "SCHD261204C00031500", "bid": 2.25, "bid_size": 37.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0367, "vega": 0.0081, "theta": -0.005, "rho": 0.0092, "theo": 4.3058, "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": 3.92500007152557}, {"option": "SCHD261204P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0345, "vega": 0.0089, "theta": -0.0051, "rho": -0.0012, "theo": 0.0499, "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": 0.625}, {"option": "SCHD261204C00032000", "bid": 1.75, "bid_size": 29.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.046, "vega": 0.0098, "theta": -0.0055, "rho": 0.0099, "theo": 3.8148, "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": 3.45000004768372}, {"option": "SCHD261204P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2654, "open_interest": 5.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0438, "vega": 0.0105, "theta": -0.0057, "rho": -0.0014, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261204C00032500", "bid": 1.7, "bid_size": 36.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0586, "vega": 0.0119, "theta": -0.0062, "rho": 0.0109, "theo": 3.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-29T09:49:44", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SCHD261204P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0563, "vega": 0.0125, "theta": -0.0063, "rho": -0.0018, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:31:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHD261204C00033000", "bid": 2.45, "bid_size": 48.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.256, "open_interest": 5.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0759, "vega": 0.0144, "theta": -0.0069, "rho": 0.0117, "theo": 2.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T14:55:28", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SCHD261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.2425, "open_interest": 10.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0735, "vega": 0.015, "theta": -0.007, "rho": -0.0023, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:22:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD261204C00033500", "bid": 1.3, "bid_size": 66.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.1, "vega": 0.0175, "theta": -0.0077, "rho": 0.0123, "theo": 2.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-26T10:18:00", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SCHD261204P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 222.0, "iv": 0.2592, "open_interest": 7.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0974, "vega": 0.0181, "theta": -0.0077, "rho": -0.0029, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:27:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD261204C00034000", "bid": 1.7, "bid_size": 102.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.1704, "open_interest": 16.0, "volume": 2.0, "delta": 0.8519, "gamma": 0.1339, "vega": 0.0214, "theta": -0.0085, "rho": 0.013, "theo": 1.8929, "change": 0.375, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 23.0769, "prev_day_close": 1.625}, {"option": "SCHD261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 359.0, "iv": 0.2194, "open_interest": 51.0, "volume": 3.0, "delta": -0.1501, "gamma": 0.131, "vega": 0.0218, "theta": -0.0085, "rho": -0.0039, "theo": 0.1391, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:41:31", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SCHD261204C00034500", "bid": 1.15, "bid_size": 102.0, "ask": 1.55, "ask_size": 76.0, "iv": 0.1344, "open_interest": 22.0, "volume": 0.0, "delta": 0.797, "gamma": 0.1815, "vega": 0.026, "theta": -0.0093, "rho": 0.0132, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T13:04:39", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SCHD261204P00034500", "bid": 0.1, "bid_size": 41.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.1585, "open_interest": 45.0, "volume": 2.0, "delta": -0.2046, "gamma": 0.1784, "vega": 0.0264, "theta": -0.0093, "rho": -0.0053, "theo": 0.1841, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:18:10", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "SCHD261204C00035000", "bid": 0.85, "bid_size": 618.0, "ask": 1.15, "ask_size": 98.0, "iv": 0.1496, "open_interest": 169.0, "volume": 79.0, "delta": 0.7135, "gamma": 0.245, "vega": 0.0314, "theta": -0.01, "rho": 0.013, "theo": 1.0087, "change": -0.25, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:54:15", "percent_change": -25.0, "prev_day_close": 1.0}, {"option": "SCHD261204P00035000", "bid": 0.15, "bid_size": 97.0, "ask": 0.35, "ask_size": 291.0, "iv": 0.1505, "open_interest": 357.0, "volume": 68.0, "delta": -0.2873, "gamma": 0.2417, "vega": 0.0315, "theta": -0.0099, "rho": -0.0075, "theo": 0.2558, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:39:58", "percent_change": 33.3333, "prev_day_close": 0.225000001490116}, {"option": "SCHD261204C00035500", "bid": 0.55, "bid_size": 428.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.1407, "open_interest": 261.0, "volume": 7.0, "delta": 0.5876, "gamma": 0.3131, "vega": 0.0357, "theta": -0.0102, "rho": 0.0115, "theo": 0.6318, "change": -0.125, "open": 0.52, "high": 0.56, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:47:31", "percent_change": -18.5185, "prev_day_close": 0.675000011920929}, {"option": "SCHD261204P00035500", "bid": 0.3, "bid_size": 13.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.1275, "open_interest": 260.0, "volume": 4.0, "delta": -0.4121, "gamma": 0.3099, "vega": 0.0357, "theta": -0.0101, "rho": -0.0107, "theo": 0.3791, "change": 0.0, "open": 0.42, "high": 0.42, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T13:12:10", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SCHD261204C00036000", "bid": 0.3, "bid_size": 265.0, "ask": 0.45, "ask_size": 59.0, "iv": 0.133, "open_interest": 574.0, "volume": 20.0, "delta": 0.4228, "gamma": 0.3372, "vega": 0.0359, "theta": -0.0095, "rho": 0.0088, "theo": 0.3505, "change": 0.045, "open": 0.45, "high": 0.45, "low": 0.29, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T13:29:55", "percent_change": 12.0, "prev_day_close": 0.375}, {"option": "SCHD261204P00036000", "bid": 0.5, "bid_size": 16.0, "ask": 1.2, "ask_size": 130.0, "iv": 0.196, "open_interest": 98.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.3346, "vega": 0.0359, "theta": -0.0094, "rho": -0.0151, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:56:44", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SCHD261204C00036500", "bid": 0.1, "bid_size": 329.0, "ask": 0.25, "ask_size": 56.0, "iv": 0.1228, "open_interest": 212.0, "volume": 7.0, "delta": 0.2708, "gamma": 0.2811, "vega": 0.0308, "theta": -0.0081, "rho": 0.0059, "theo": 0.1899, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:42:48", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SCHD261204P00036500", "bid": 0.8, "bid_size": 29.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.4055, "open_interest": 4.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.2794, "vega": 0.0307, "theta": -0.008, "rho": -0.0192, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:11:42", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SCHD261204C00037000", "bid": 0.05, "bid_size": 147.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1201, "open_interest": 284.0, "volume": 7.0, "delta": 0.1716, "gamma": 0.2005, "vega": 0.024, "theta": -0.0066, "rho": 0.0038, "theo": 0.1128, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T13:28:56", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SCHD261204P00037000", "bid": 0.15, "bid_size": 92.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.1995, "vega": 0.0239, "theta": -0.0065, "rho": -0.022, "theo": 1.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:20:58", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SCHD261204C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 299.0, "iv": 0.2802, "open_interest": 25.0, "volume": 0.0, "delta": 0.114, "gamma": 0.1383, "vega": 0.0184, "theta": -0.0055, "rho": 0.0026, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:22:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261204P00037500", "bid": 0.7, "bid_size": 57.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.1378, "vega": 0.0184, "theta": -0.0052, "rho": -0.0238, "theo": 1.8181, "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": 2.27500003576279}, {"option": "SCHD261204C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.1805, "open_interest": 4.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.097, "vega": 0.0143, "theta": -0.0046, "rho": 0.0018, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:19:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHD261204P00038000", "bid": 0.5, "bid_size": 27.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0967, "vega": 0.0143, "theta": -0.0043, "rho": -0.025, "theo": 2.2952, "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": 2.32500004768372}, {"option": "SCHD261204C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 115.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.07, "vega": 0.0113, "theta": -0.0039, "rho": 0.0013, "theo": 0.0397, "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": "SCHD261204P00038500", "bid": 1.0, "bid_size": 18.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0697, "vega": 0.0113, "theta": -0.0036, "rho": -0.0258, "theo": 2.7805, "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": 2.82500004768372}, {"option": "SCHD261204C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0519, "vega": 0.0091, "theta": -0.0033, "rho": 0.001, "theo": 0.031, "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": 1.0}, {"option": "SCHD261204P00039000", "bid": 1.5, "bid_size": 12.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0518, "vega": 0.0091, "theta": -0.003, "rho": -0.0264, "theo": 3.2702, "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": 3.32500004768372}, {"option": "SCHD261204C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0395, "vega": 0.0075, "theta": -0.0029, "rho": 0.0008, "theo": 0.025, "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": 0.699999988079071}, {"option": "SCHD261204P00039500", "bid": 1.95, "bid_size": 21.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0394, "vega": 0.0074, "theta": -0.0025, "rho": -0.0266, "theo": 3.7626, "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": 3.82500004768372}, {"option": "SCHD261204C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 79.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0307, "vega": 0.0062, "theta": -0.0026, "rho": 0.0006, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:30:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD261204P00040000", "bid": 2.45, "bid_size": 19.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0307, "vega": 0.0062, "theta": -0.0021, "rho": -0.0266, "theo": 4.2567, "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": 4.32500004768372}, {"option": "SCHD261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0196, "vega": 0.0045, "theta": -0.002, "rho": 0.0004, "theo": 0.0147, "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": "SCHD261204P00041000", "bid": 3.4, "bid_size": 14.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0199, "vega": 0.0045, "theta": -0.0015, "rho": -0.0252, "theo": 5.2479, "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": 5.30000007152557}, {"option": "SCHD261211C00023000", "bid": 10.7, "bid_size": 19.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0001, "theta": 0.0, "rho": 0.0001, "theo": 12.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-11-09T14:01:29", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SCHD261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 1.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0019, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "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": 1.04999995231628}, {"option": "SCHD261211C00024000", "bid": 9.7, "bid_size": 9.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": 0.0016, "theo": 11.7754, "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": 11.7000002861023}, {"option": "SCHD261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 125.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0012, "rho": -0.0002, "theo": 0.0086, "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": 1.04999995231628}, {"option": "SCHD261211C00025000", "bid": 8.7, "bid_size": 7.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0033, "vega": 0.0008, "theta": 0.0, "rho": 0.0031, "theo": 10.7762, "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": 10.7000002861023}, {"option": "SCHD261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 120.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0035, "vega": 0.002, "theta": -0.0014, "rho": -0.0002, "theo": 0.0109, "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": "SCHD261211C00026000", "bid": 7.7, "bid_size": 7.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0045, "vega": 0.0013, "theta": -0.0004, "rho": 0.005, "theo": 9.7781, "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": 9.70000004768372}, {"option": "SCHD261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0049, "vega": 0.0025, "theta": -0.0017, "rho": -0.0003, "theo": 0.0139, "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": "SCHD261211C00027000", "bid": 6.7, "bid_size": 7.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0058, "vega": 0.0021, "theta": -0.0006, "rho": 0.007, "theo": 8.7808, "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": "SCHD261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 124.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.007, "vega": 0.0033, "theta": -0.0021, "rho": -0.0004, "theo": 0.0179, "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": "SCHD261211C00027500", "bid": 6.2, "bid_size": 7.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0069, "vega": 0.0024, "theta": -0.0008, "rho": 0.008, "theo": 8.2828, "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": 8.15000009536743}, {"option": "SCHD261211P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0083, "vega": 0.0038, "theta": -0.0023, "rho": -0.0004, "theo": 0.0204, "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": "SCHD261211C00028000", "bid": 5.7, "bid_size": 16.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0011, "rho": 0.0089, "theo": 7.785, "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": 7.65000009536743}, {"option": "SCHD261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.01, "vega": 0.0043, "theta": -0.0025, "rho": -0.0005, "theo": 0.0233, "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": "SCHD261211C00028500", "bid": 5.2, "bid_size": 19.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0096, "vega": 0.0035, "theta": -0.0013, "rho": 0.01, "theo": 7.2874, "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": 7.09999990463257}, {"option": "SCHD261211P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.012, "vega": 0.005, "theta": -0.0027, "rho": -0.0006, "theo": 0.0267, "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": "SCHD261211C00029000", "bid": 4.7, "bid_size": 25.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0116, "vega": 0.004, "theta": -0.0015, "rho": 0.0111, "theo": 6.7908, "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": "SCHD261211P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0145, "vega": 0.0057, "theta": -0.003, "rho": -0.0007, "theo": 0.0308, "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": "SCHD261211C00029500", "bid": 4.2, "bid_size": 28.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.014, "vega": 0.0044, "theta": -0.0018, "rho": 0.0123, "theo": 6.2946, "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": 5.94999980926514}, {"option": "SCHD261211P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0177, "vega": 0.0066, "theta": -0.0033, "rho": -0.0008, "theo": 0.0356, "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": "SCHD261211C00030000", "bid": 3.7, "bid_size": 28.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.017, "vega": 0.0058, "theta": -0.0022, "rho": 0.0133, "theo": 5.7989, "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": 5.5}, {"option": "SCHD261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0217, "vega": 0.0077, "theta": -0.0037, "rho": -0.001, "theo": 0.0415, "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": "SCHD261211C00030500", "bid": 3.2, "bid_size": 29.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0211, "vega": 0.0063, "theta": -0.0025, "rho": 0.0147, "theo": 5.3046, "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": 5.0}, {"option": "SCHD261211P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0268, "vega": 0.009, "theta": -0.0041, "rho": -0.0012, "theo": 0.0486, "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": "SCHD261211C00031000", "bid": 2.75, "bid_size": 27.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0263, "vega": 0.008, "theta": -0.0029, "rho": 0.0159, "theo": 4.811, "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": 4.49999988079071}, {"option": "SCHD261211P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 128.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0333, "vega": 0.0105, "theta": -0.0045, "rho": -0.0015, "theo": 0.0574, "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": "SCHD261211C00031500", "bid": 2.25, "bid_size": 26.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0332, "vega": 0.0091, "theta": -0.0034, "rho": 0.0173, "theo": 4.3195, "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": 4.20000004768372}, {"option": "SCHD261211P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0417, "vega": 0.0123, "theta": -0.005, "rho": -0.0018, "theo": 0.0684, "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": "SCHD261211C00032000", "bid": 1.75, "bid_size": 25.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0422, "vega": 0.0114, "theta": -0.0039, "rho": 0.0188, "theo": 3.8294, "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": 3.5}, {"option": "SCHD261211P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 102.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0528, "vega": 0.0146, "theta": -0.0055, "rho": -0.0022, "theo": 0.0823, "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": 1.10000002384186}, {"option": "SCHD261211C00032500", "bid": 1.85, "bid_size": 31.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0547, "vega": 0.0128, "theta": -0.0045, "rho": 0.02, "theo": 3.343, "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": 2.89999997615814}, {"option": "SCHD261211P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0676, "vega": 0.0172, "theta": -0.0061, "rho": -0.0028, "theo": 0.1002, "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": "SCHD261211C00033000", "bid": 2.1, "bid_size": 24.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0716, "vega": 0.0164, "theta": -0.0052, "rho": 0.021, "theo": 2.86, "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": 2.77499997615814}, {"option": "SCHD261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 0.1852, "open_interest": 1.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0874, "vega": 0.0205, "theta": -0.0068, "rho": -0.0036, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:34:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SCHD261211C00033500", "bid": 0.3, "bid_size": 39.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0952, "vega": 0.0202, "theta": -0.0059, "rho": 0.022, "theo": 2.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SCHD261211P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 166.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.114, "vega": 0.0244, "theta": -0.0074, "rho": -0.0046, "theo": 0.1566, "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": 0.150000000372529}, {"option": "SCHD261211C00034000", "bid": 0.1, "bid_size": 111.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.1911, "open_interest": 15.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.1285, "vega": 0.024, "theta": -0.0067, "rho": 0.0219, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:44:56", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SCHD261211P00034000", "bid": 0.15, "bid_size": 13.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.1851, "open_interest": 26.0, "volume": 4.0, "delta": -0.1957, "gamma": 0.1496, "vega": 0.029, "theta": -0.0081, "rho": -0.006, "theo": 0.2026, "change": -0.005, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T13:45:47", "percent_change": -2.85715, "prev_day_close": 0.175000006332994}, {"option": "SCHD261211C00034500", "bid": 0.05, "bid_size": 125.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.1746, "vega": 0.0299, "theta": -0.0076, "rho": 0.0212, "theo": 1.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:09:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SCHD261211P00034500", "bid": 0.05, "bid_size": 510.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.1388, "open_interest": 27.0, "volume": 2.0, "delta": -0.2635, "gamma": 0.1955, "vega": 0.0341, "theta": -0.0087, "rho": -0.0081, "theo": 0.2707, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:58:18", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "SCHD261211C00035000", "bid": 0.95, "bid_size": 206.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.1459, "open_interest": 95.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.2331, "vega": 0.0345, "theta": -0.0084, "rho": 0.0187, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHD261211P00035000", "bid": 0.3, "bid_size": 70.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.138, "open_interest": 95.0, "volume": 48.0, "delta": -0.3604, "gamma": 0.2479, "vega": 0.0388, "theta": -0.009, "rho": -0.011, "theo": 0.3765, "change": -0.04, "open": 0.45, "high": 0.49, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T13:04:43", "percent_change": -10.0, "prev_day_close": 0.399999991059303}, {"option": "SCHD261211C00035500", "bid": 0.55, "bid_size": 318.0, "ask": 0.95, "ask_size": 212.0, "iv": 0.1503, "open_interest": 185.0, "volume": 2.0, "delta": 0.5914, "gamma": 0.2911, "vega": 0.0396, "theta": -0.0089, "rho": 0.0154, "theo": 0.6807, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:06", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "SCHD261211P00035500", "bid": 0.45, "bid_size": 59.0, "ask": 0.7, "ask_size": 103.0, "iv": 0.1396, "open_interest": 13.0, "volume": 33.0, "delta": -0.4907, "gamma": 0.288, "vega": 0.0412, "theta": -0.0088, "rho": -0.0149, "theo": 0.5471, "change": 0.06, "open": 0.67, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T11:38:35", "percent_change": 10.9091, "prev_day_close": 0.549999982118607}, {"option": "SCHD261211C00036000", "bid": 0.4, "bid_size": 26.0, "ask": 0.5, "ask_size": 61.0, "iv": 0.1379, "open_interest": 282.0, "volume": 162.0, "delta": 0.4401, "gamma": 0.3091, "vega": 0.0397, "theta": -0.0087, "rho": 0.0115, "theo": 0.4073, "change": 0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T13:26:54", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "SCHD261211P00036000", "bid": 0.55, "bid_size": 139.0, "ask": 1.35, "ask_size": 383.0, "iv": 0.1619, "open_interest": 17.0, "volume": 10.0, "delta": -0.6371, "gamma": 0.2824, "vega": 0.0388, "theta": -0.0078, "rho": -0.0192, "theo": 0.8136, "change": -0.035, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T14:06:03", "percent_change": -4.24242, "prev_day_close": 0.824999988079071}, {"option": "SCHD261211C00036500", "bid": 0.2, "bid_size": 114.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.1252, "open_interest": 241.0, "volume": 7.0, "delta": 0.299, "gamma": 0.2676, "vega": 0.0348, "theta": -0.0077, "rho": 0.0078, "theo": 0.2386, "change": -0.03, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T13:02:51", "percent_change": -12.0, "prev_day_close": 0.250000007450581}, {"option": "SCHD261211P00036500", "bid": 0.9, "bid_size": 44.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.3279, "open_interest": 3.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.2295, "vega": 0.0325, "theta": -0.0065, "rho": -0.023, "theo": 1.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:12:19", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SCHD261211C00037000", "bid": 0.1, "bid_size": 12.0, "ask": 0.15, "ask_size": 67.0, "iv": 0.1289, "open_interest": 115.0, "volume": 1.0, "delta": 0.1973, "gamma": 0.2023, "vega": 0.0293, "theta": -0.0065, "rho": 0.005, "theo": 0.1455, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:09:28", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SCHD261211P00037000", "bid": 1.2, "bid_size": 39.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.3271, "open_interest": 1.0, "volume": 1.0, "delta": -0.8416, "gamma": 0.1676, "vega": 0.0254, "theta": -0.0052, "rho": -0.0256, "theo": 1.6063, "change": -0.105, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T13:45:08", "percent_change": -5.6, "prev_day_close": 1.87500005960464}, {"option": "SCHD261211C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 714.0, "iv": 0.4354, "open_interest": 1.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.1453, "vega": 0.0223, "theta": -0.0054, "rho": 0.0036, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T10:29:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHD261211P00037500", "bid": 0.9, "bid_size": 30.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.119, "vega": 0.0197, "theta": -0.0041, "rho": -0.0273, "theo": 2.0671, "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": 2.69999992847443}, {"option": "SCHD261211C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 152.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.1038, "vega": 0.0178, "theta": -0.0044, "rho": 0.0026, "theo": 0.066, "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": 0.200000002980232}, {"option": "SCHD261211P00038000", "bid": 1.35, "bid_size": 13.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0852, "vega": 0.0153, "theta": -0.0033, "rho": -0.0285, "theo": 2.5438, "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": 2.74999991059303}, {"option": "SCHD261211C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1715, "open_interest": 11.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0752, "vega": 0.014, "theta": -0.0037, "rho": 0.0019, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261211P00038500", "bid": 1.2, "bid_size": 14.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0622, "vega": 0.0121, "theta": -0.0027, "rho": -0.0294, "theo": 3.0286, "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": 3.0}, {"option": "SCHD261211C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 216.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0556, "vega": 0.011, "theta": -0.0031, "rho": 0.0014, "theo": 0.0363, "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": "SCHD261211P00039000", "bid": 1.7, "bid_size": 15.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0464, "vega": 0.0097, "theta": -0.0022, "rho": -0.0301, "theo": 3.5179, "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": 3.54999995231628}, {"option": "SCHD261211C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0419, "vega": 0.0087, "theta": -0.0026, "rho": 0.001, "theo": 0.0283, "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": "SCHD261211P00039500", "bid": 2.2, "bid_size": 15.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0354, "vega": 0.0079, "theta": -0.0017, "rho": -0.0308, "theo": 4.0099, "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": 4.25}, {"option": "SCHD261211C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0321, "vega": 0.0075, "theta": -0.0022, "rho": 0.0008, "theo": 0.0224, "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": "SCHD261211P00040000", "bid": 2.65, "bid_size": 15.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0276, "vega": 0.0066, "theta": -0.0014, "rho": -0.0313, "theo": 4.5037, "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": 4.85000002384186}, {"option": "SCHD261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.02, "vega": 0.0052, "theta": -0.0017, "rho": 0.0005, "theo": 0.0152, "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": "SCHD261211P00041000", "bid": 3.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0175, "vega": 0.0046, "theta": -0.0008, "rho": -0.0323, "theo": 5.4943, "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": 5.69999992847443}, {"option": "SCHD261218C00023000", "bid": 11.3, "bid_size": 470.0, "ask": 14.1, "ask_size": 470.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0138, "theo": 12.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-11-06T15:29:38", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SCHD261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1833.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0014, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0043, "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": "SCHD261218C00024000", "bid": 10.3, "bid_size": 470.0, "ask": 13.1, "ask_size": 448.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0006, "theta": 0.0, "rho": 0.0163, "theo": 11.7836, "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": 11.4499998092651}, {"option": "SCHD261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1818.0, "iv": 0.9831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.002, "vega": 0.0013, "theta": -0.0007, "rho": -0.0001, "theo": 0.0057, "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": "SCHD261218C00025000", "bid": 9.3, "bid_size": 470.0, "ask": 12.1, "ask_size": 448.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": 0.0182, "theo": 10.7874, "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": 10.4499998092651}, {"option": "SCHD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1814.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0076, "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": "SCHD261218C00026000", "bid": 8.3, "bid_size": 470.0, "ask": 11.1, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0023, "vega": 0.0011, "theta": 0.0, "rho": 0.0195, "theo": 9.7918, "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": 9.44999980926514}, {"option": "SCHD261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1808.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0011, "rho": -0.0003, "theo": 0.0102, "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": "SCHD261218C00027000", "bid": 7.3, "bid_size": 470.0, "ask": 10.1, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0035, "vega": 0.0015, "theta": 0.0, "rho": 0.0205, "theo": 8.7968, "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": 8.5499997138977}, {"option": "SCHD261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1803.0, "iv": 0.7499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.006, "vega": 0.0031, "theta": -0.0014, "rho": -0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T10:51:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHD261218C00028000", "bid": 6.3, "bid_size": 470.0, "ask": 9.1, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0054, "vega": 0.0023, "theta": -0.0002, "rho": 0.0213, "theo": 7.8026, "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": 7.5499997138977}, {"option": "SCHD261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1922.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0089, "vega": 0.0042, "theta": -0.0017, "rho": -0.0005, "theo": 0.0191, "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": "SCHD261218C00029000", "bid": 5.3, "bid_size": 360.0, "ask": 8.1, "ask_size": 449.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0085, "vega": 0.0033, "theta": -0.0007, "rho": 0.022, "theo": 6.8097, "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": 6.54999995231628}, {"option": "SCHD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1852.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0135, "vega": 0.0058, "theta": -0.0022, "rho": -0.0008, "theo": 0.0267, "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": "SCHD261218C00030000", "bid": 4.3, "bid_size": 629.0, "ask": 7.1, "ask_size": 466.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0138, "vega": 0.0045, "theta": -0.0013, "rho": 0.0226, "theo": 5.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-04T10:18:55", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 167.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0207, "vega": 0.0081, "theta": -0.0028, "rho": -0.0011, "theo": 0.038, "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": 0.150000005960464}, {"option": "SCHD261218C00031000", "bid": 3.3, "bid_size": 1195.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 406.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0231, "vega": 0.0067, "theta": -0.002, "rho": 0.0232, "theo": 4.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:21:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCHD261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1883.0, "iv": 0.4605, "open_interest": 5.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0325, "vega": 0.0114, "theta": -0.0036, "rho": -0.0017, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:55:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHD261218C00032000", "bid": 2.45, "bid_size": 639.0, "ask": 5.1, "ask_size": 643.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0396, "vega": 0.0105, "theta": -0.0031, "rho": 0.0236, "theo": 3.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T15:02:19", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SCHD261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 354.0, "iv": 0.2372, "open_interest": 56.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0524, "vega": 0.0163, "theta": -0.0046, "rho": -0.0027, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:11:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SCHD261218C00033000", "bid": 2.0, "bid_size": 490.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.9195, "gamma": 0.0704, "vega": 0.0174, "theta": -0.0045, "rho": 0.0236, "theo": 2.8846, "change": -0.345, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-10T13:56:01", "percent_change": -12.2124, "prev_day_close": 2.82500004768372}, {"option": "SCHD261218P00033000", "bid": 0.1, "bid_size": 30.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.1949, "open_interest": 266.0, "volume": 1.0, "delta": -0.1184, "gamma": 0.0866, "vega": 0.0233, "theta": -0.0059, "rho": -0.0043, "theo": 0.1342, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:04:51", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261218C00034000", "bid": 1.65, "bid_size": 1299.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.1203, "open_interest": 206.0, "volume": 0.0, "delta": 0.851, "gamma": 0.1284, "vega": 0.0252, "theta": -0.0063, "rho": 0.0226, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:14:23", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SCHD261218P00034000", "bid": 0.2, "bid_size": 47.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.1701, "open_interest": 1013.0, "volume": 77.0, "delta": -0.2036, "gamma": 0.1441, "vega": 0.0329, "theta": -0.0073, "rho": -0.0073, "theo": 0.2276, "change": -0.005, "open": 0.25, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T14:06:46", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "SCHD261218C00035000", "bid": 1.05, "bid_size": 178.0, "ask": 1.2, "ask_size": 59.0, "iv": 0.1529, "open_interest": 1089.0, "volume": 30.0, "delta": 0.7086, "gamma": 0.2246, "vega": 0.0386, "theta": -0.0081, "rho": 0.0195, "theo": 1.0956, "change": -0.045, "open": 0.9, "high": 1.03, "low": 0.9, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T11:59:51", "percent_change": -4.18605, "prev_day_close": 1.07499998807907}, {"option": "SCHD261218P00035000", "bid": 0.4, "bid_size": 16.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.1459, "open_interest": 683.0, "volume": 59.0, "delta": -0.3631, "gamma": 0.2252, "vega": 0.043, "theta": -0.0082, "rho": -0.0128, "theo": 0.4219, "change": 0.025, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T13:42:10", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "SCHD261218C00036000", "bid": 0.45, "bid_size": 11.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.1329, "open_interest": 917.0, "volume": 259.0, "delta": 0.4511, "gamma": 0.2911, "vega": 0.0438, "theta": -0.0084, "rho": 0.0131, "theo": 0.4552, "change": 0.015, "open": 0.4, "high": 0.49, "low": 0.34, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T13:35:38", "percent_change": 3.1579, "prev_day_close": 0.474999994039536}, {"option": "SCHD261218P00036000", "bid": 0.8, "bid_size": 46.0, "ask": 1.35, "ask_size": 936.0, "iv": 0.18, "open_interest": 68.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.2603, "vega": 0.0438, "theta": -0.0074, "rho": -0.0205, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:55:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCHD261218C00037000", "bid": 0.1, "bid_size": 110.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.1194, "open_interest": 941.0, "volume": 57.0, "delta": 0.2027, "gamma": 0.2031, "vega": 0.032, "theta": -0.0058, "rho": 0.0062, "theo": 0.154, "change": -0.005, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T14:06:46", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "SCHD261218P00037000", "bid": 0.3, "bid_size": 1144.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.1325, "open_interest": 15.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.1729, "vega": 0.0299, "theta": -0.0048, "rho": -0.0266, "theo": 1.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:51:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHD261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.118, "open_interest": 138.0, "volume": 1.0, "delta": 0.086, "gamma": 0.1005, "vega": 0.0187, "theta": -0.0034, "rho": 0.0028, "theo": 0.0594, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:10:07", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD261218P00038000", "bid": 1.4, "bid_size": 356.0, "ask": 4.0, "ask_size": 82.0, "iv": 0.2222, "open_interest": 5.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.087, "vega": 0.017, "theta": -0.0027, "rho": -0.0296, "theo": 2.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SCHD261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0496, "vega": 0.0107, "theta": -0.0021, "rho": 0.0014, "theo": 0.0281, "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": 0.025000000372529}, {"option": "SCHD261218P00039000", "bid": 2.25, "bid_size": 347.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.044, "vega": 0.0098, "theta": -0.0015, "rho": -0.0309, "theo": 3.4785, "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": 3.89999997615814}, {"option": "SCHD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 188.0, "iv": 0.2158, "open_interest": 1.0, "volume": 1.0, "delta": 0.0221, "gamma": 0.0264, "vega": 0.0066, "theta": -0.0014, "rho": 0.0008, "theo": 0.0155, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:10:07", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD261218P00040000", "bid": 3.2, "bid_size": 251.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0238, "vega": 0.006, "theta": -0.0008, "rho": -0.0318, "theo": 4.464, "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": 4.79999995231628}, {"option": "SCHD261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2448.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0152, "vega": 0.0042, "theta": -0.0009, "rho": 0.0005, "theo": 0.0094, "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": "SCHD261218P00041000", "bid": 4.2, "bid_size": 251.0, "ask": 6.9, "ask_size": 46.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0139, "vega": 0.0039, "theta": -0.0003, "rho": -0.0327, "theo": 5.4553, "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": "SCHD261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1910.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0094, "vega": 0.0029, "theta": -0.0007, "rho": 0.0003, "theo": 0.0062, "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": "SCHD261218P00042000", "bid": 5.2, "bid_size": 251.0, "ask": 7.9, "ask_size": 196.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0086, "vega": 0.0026, "theta": 0.0, "rho": -0.0335, "theo": 6.4489, "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": "SCHD261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1898.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0061, "vega": 0.002, "theta": -0.0005, "rho": 0.0002, "theo": 0.0043, "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": "SCHD261218P00043000", "bid": 6.2, "bid_size": 251.0, "ask": 8.9, "ask_size": 191.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0056, "vega": 0.0018, "theta": 0.0, "rho": -0.0343, "theo": 7.4437, "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": "SCHD261224C00025000", "bid": 8.7, "bid_size": 7.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0016, "vega": 0.0009, "theta": 0.0, "rho": 0.0191, "theo": 10.7957, "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": 10.7000002861023}, {"option": "SCHD261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0035, "vega": 0.0023, "theta": -0.001, "rho": -0.0003, "theo": 0.0107, "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": "SCHD261224C00026000", "bid": 7.7, "bid_size": 7.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0025, "vega": 0.0012, "theta": 0.0, "rho": 0.0198, "theo": 9.8004, "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": 9.70000004768372}, {"option": "SCHD261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0012, "rho": -0.0004, "theo": 0.0141, "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": "SCHD261224C00027000", "bid": 6.7, "bid_size": 7.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0038, "vega": 0.0018, "theta": 0.0, "rho": 0.0206, "theo": 8.8057, "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": "SCHD261224P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0071, "vega": 0.0041, "theta": -0.0016, "rho": -0.0005, "theo": 0.0189, "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": "SCHD261224C00028000", "bid": 5.7, "bid_size": 7.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0059, "vega": 0.0028, "theta": 0.0, "rho": 0.0214, "theo": 7.8118, "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": 7.65000009536743}, {"option": "SCHD261224P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0103, "vega": 0.0055, "theta": -0.0019, "rho": -0.0008, "theo": 0.0256, "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": 0.699999988079071}, {"option": "SCHD261224C00029000", "bid": 4.7, "bid_size": 21.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0095, "vega": 0.0036, "theta": -0.0003, "rho": 0.0221, "theo": 6.8196, "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": "SCHD261224P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0152, "vega": 0.0074, "theta": -0.0024, "rho": -0.0011, "theo": 0.0353, "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": "SCHD261224C00029500", "bid": 4.2, "bid_size": 21.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0119, "vega": 0.0049, "theta": -0.0006, "rho": 0.0225, "theo": 6.3241, "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": 5.90000009536743}, {"option": "SCHD261224P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0186, "vega": 0.0086, "theta": -0.0027, "rho": -0.0013, "theo": 0.0416, "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": "SCHD261224C00030000", "bid": 4.5, "bid_size": 26.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0153, "vega": 0.0054, "theta": -0.001, "rho": 0.0228, "theo": 5.8298, "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": 5.40000009536743}, {"option": "SCHD261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0229, "vega": 0.0101, "theta": -0.003, "rho": -0.0016, "theo": 0.0494, "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": "SCHD261224C00030500", "bid": 3.2, "bid_size": 29.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0195, "vega": 0.007, "theta": -0.0014, "rho": 0.0231, "theo": 5.3361, "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": 5.19999992847443}, {"option": "SCHD261224P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0282, "vega": 0.0118, "theta": -0.0034, "rho": -0.0019, "theo": 0.0589, "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": "SCHD261224C00031000", "bid": 3.1, "bid_size": 25.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0252, "vega": 0.0082, "theta": -0.0018, "rho": 0.0235, "theo": 4.8443, "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": 5.09999990463257}, {"option": "SCHD261224P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.035, "vega": 0.0139, "theta": -0.0038, "rho": -0.0023, "theo": 0.0709, "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": "SCHD261224C00031500", "bid": 2.25, "bid_size": 25.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0327, "vega": 0.0104, "theta": -0.0024, "rho": 0.0237, "theo": 4.3539, "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": 4.17499995231628}, {"option": "SCHD261224P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 134.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0437, "vega": 0.0163, "theta": -0.0042, "rho": -0.0028, "theo": 0.0858, "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": "SCHD261224C00032000", "bid": 1.75, "bid_size": 28.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0428, "vega": 0.0124, "theta": -0.003, "rho": 0.024, "theo": 3.8667, "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": "SCHD261224P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 132.0, "iv": 0.5343, "open_interest": 15.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0547, "vega": 0.0193, "theta": -0.0047, "rho": -0.0035, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:25:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD261224C00032500", "bid": 1.85, "bid_size": 45.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0562, "vega": 0.0163, "theta": -0.0037, "rho": 0.024, "theo": 3.3824, "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": 3.22499990463257}, {"option": "SCHD261224P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 403.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.069, "vega": 0.0227, "theta": -0.0052, "rho": -0.0044, "theo": 0.1296, "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": "SCHD261224C00033000", "bid": 2.3, "bid_size": 41.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.2408, "open_interest": 0.0, "volume": 5.0, "delta": 0.9107, "gamma": 0.0743, "vega": 0.0186, "theta": -0.0044, "rho": 0.0241, "theo": 2.9049, "change": -0.5, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T09:45:49", "percent_change": -19.2308, "prev_day_close": 2.60000002384186}, {"option": "SCHD261224P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 211.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0872, "vega": 0.0267, "theta": -0.0058, "rho": -0.0055, "theo": 0.1621, "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": "SCHD261224C00033500", "bid": 0.95, "bid_size": 147.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.1536, "open_interest": 58.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0985, "vega": 0.0234, "theta": -0.0053, "rho": 0.0239, "theo": 2.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T11:46:10", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SCHD261224P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 208.0, "iv": 0.2868, "open_interest": 3.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.1104, "vega": 0.0314, "theta": -0.0064, "rho": -0.007, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:06:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCHD261224C00034000", "bid": 1.45, "bid_size": 97.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.1304, "vega": 0.0292, "theta": -0.0062, "rho": 0.0235, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SCHD261224P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 221.0, "iv": 0.2615, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.1392, "vega": 0.0365, "theta": -0.007, "rho": -0.0089, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:47:10", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SCHD261224C00034500", "bid": 0.25, "bid_size": 517.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.1706, "vega": 0.0353, "theta": -0.0072, "rho": 0.0226, "theo": 1.5406, "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": 1.52499997615814}, {"option": "SCHD261224P00034500", "bid": 0.2, "bid_size": 556.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.1403, "open_interest": 3.0, "volume": 16.0, "delta": -0.2822, "gamma": 0.1732, "vega": 0.0418, "theta": -0.0075, "rho": -0.0114, "theo": 0.3491, "change": -0.09, "open": 0.34, "high": 0.34, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T13:36:10", "percent_change": -22.5, "prev_day_close": 0.400000005960464}, {"option": "SCHD261224C00035000", "bid": 0.85, "bid_size": 530.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.1255, "open_interest": 2.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.2161, "vega": 0.0411, "theta": -0.0079, "rho": 0.0209, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T14:48:11", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SCHD261224P00035000", "bid": 0.1, "bid_size": 184.0, "ask": 1.05, "ask_size": 188.0, "iv": 0.1697, "open_interest": 5.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.209, "vega": 0.0464, "theta": -0.0078, "rho": -0.0146, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:01:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SCHD261224C00035500", "bid": 0.6, "bid_size": 338.0, "ask": 0.9, "ask_size": 73.0, "iv": 0.1306, "open_interest": 12.0, "volume": 1.0, "delta": 0.5854, "gamma": 0.2566, "vega": 0.046, "theta": -0.0083, "rho": 0.0183, "theo": 0.7802, "change": -0.09, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T10:07:30", "percent_change": -12.8571, "prev_day_close": 0.699999988079071}, {"option": "SCHD261224P00035500", "bid": 0.5, "bid_size": 48.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.1337, "open_interest": 4.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.237, "vega": 0.0489, "theta": -0.0076, "rho": -0.0182, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:41:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD261224C00036000", "bid": 0.45, "bid_size": 11.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.1308, "open_interest": 41.0, "volume": 17.0, "delta": 0.4535, "gamma": 0.2709, "vega": 0.0471, "theta": -0.008, "rho": 0.015, "theo": 0.499, "change": -0.075, "open": 0.15, "high": 0.45, "low": 0.15, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:53:31", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "SCHD261224P00036000", "bid": 0.55, "bid_size": 126.0, "ask": 1.65, "ask_size": 180.0, "iv": 0.175, "open_interest": 2.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.2425, "vega": 0.0474, "theta": -0.007, "rho": -0.0222, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T13:24:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHD261224C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 177.0, "iv": 0.1215, "open_interest": 36.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.2468, "vega": 0.0432, "theta": -0.007, "rho": 0.0113, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:59:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SCHD261224P00036500", "bid": 1.0, "bid_size": 48.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.2177, "vega": 0.0419, "theta": -0.006, "rho": -0.0257, "theo": 1.2135, "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": 1.57500000298023}, {"option": "SCHD261224C00037000", "bid": 0.15, "bid_size": 128.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.1274, "open_interest": 13.0, "volume": 121.0, "delta": 0.2167, "gamma": 0.1963, "vega": 0.0364, "theta": -0.0056, "rho": 0.0081, "theo": 0.1819, "change": 0.01, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T13:52:40", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "SCHD261224P00037000", "bid": 0.2, "bid_size": 47.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.1737, "vega": 0.0339, "theta": -0.0048, "rho": -0.0278, "theo": 1.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:28:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SCHD261224C00037500", "bid": 0.05, "bid_size": 75.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.1288, "open_interest": 25.0, "volume": 23.0, "delta": 0.1444, "gamma": 0.1445, "vega": 0.0285, "theta": -0.0044, "rho": 0.0056, "theo": 0.1136, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:21:17", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SCHD261224P00037500", "bid": 0.3, "bid_size": 30.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.1291, "vega": 0.0265, "theta": -0.0036, "rho": -0.0295, "theo": 2.0466, "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": 2.32499998807907}, {"option": "SCHD261224C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 399.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.1031, "vega": 0.0222, "theta": -0.0034, "rho": 0.0039, "theo": 0.0742, "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": 0.275000005960464}, {"option": "SCHD261224P00038000", "bid": 0.75, "bid_size": 30.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0933, "vega": 0.0202, "theta": -0.0027, "rho": -0.0302, "theo": 2.5112, "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": 2.57500004768372}, {"option": "SCHD261224C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 211.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0738, "vega": 0.0171, "theta": -0.0027, "rho": 0.0028, "theo": 0.0509, "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": "SCHD261224P00038500", "bid": 1.2, "bid_size": 12.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0672, "vega": 0.0154, "theta": -0.002, "rho": -0.0309, "theo": 2.9895, "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": 3.30000007152557}, {"option": "SCHD261224C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 213.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0536, "vega": 0.0133, "theta": -0.0022, "rho": 0.002, "theo": 0.0365, "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": "SCHD261224P00039000", "bid": 1.7, "bid_size": 15.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0488, "vega": 0.0119, "theta": -0.0014, "rho": -0.0316, "theo": 3.4754, "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": "SCHD261224C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0396, "vega": 0.0105, "theta": -0.0018, "rho": 0.0015, "theo": 0.027, "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": 0.200000002980232}, {"option": "SCHD261224P00039500", "bid": 2.2, "bid_size": 15.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.036, "vega": 0.0093, "theta": -0.0009, "rho": -0.0319, "theo": 3.9656, "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": 4.12500011920929}, {"option": "SCHD261224C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0298, "vega": 0.0084, "theta": -0.0015, "rho": 0.0012, "theo": 0.0206, "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": "SCHD261224P00040000", "bid": 2.65, "bid_size": 20.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.027, "vega": 0.0074, "theta": -0.0006, "rho": -0.0322, "theo": 4.4585, "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": "SCHD261224C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 109.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0228, "vega": 0.0068, "theta": -0.0012, "rho": 0.0009, "theo": 0.0161, "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": "SCHD261224P00040500", "bid": 3.1, "bid_size": 19.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0205, "vega": 0.0059, "theta": -0.0002, "rho": -0.0327, "theo": 4.953, "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": 5.34999990463257}, {"option": "SCHD261224C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0178, "vega": 0.0056, "theta": -0.001, "rho": 0.0007, "theo": 0.0129, "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": "SCHD261224P00041000", "bid": 3.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0159, "vega": 0.0048, "theta": 0.0, "rho": -0.033, "theo": 5.4485, "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": 5.95000004768372}, {"option": "SCHD270115C00015000", "bid": 19.0, "bid_size": 452.0, "ask": 22.3, "ask_size": 404.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 20.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SCHD270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.0925, "open_interest": 580.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T12:56:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHD270115C00016670", "bid": 17.4, "bid_size": 450.0, "ask": 20.6, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0127, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-25T14:58:49", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SCHD270115P00016670", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2025-09-12T13:00:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270115C00018330", "bid": 15.7, "bid_size": 451.0, "ask": 19.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 17.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-11-04T14:00:07", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "SCHD270115P00018330", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1519.0, "iv": 1.3204, "open_interest": 20.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:27:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHD270115C00020000", "bid": 15.6, "bid_size": 1.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.7262, "open_interest": 33.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0153, "theo": 15.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-10-23T11:55:46", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SCHD270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7331, "open_interest": 149.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.001, "theta": -0.0003, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:47:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD270115C00021670", "bid": 12.4, "bid_size": 450.0, "ask": 15.6, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0166, "theo": 14.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-22T15:28:47", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SCHD270115P00021670", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2595.0, "iv": 1.0485, "open_interest": 52.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0005, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-02T14:36:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270115C00023330", "bid": 10.7, "bid_size": 451.0, "ask": 14.0, "ask_size": 421.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": 0.0179, "theo": 12.4941, "change": 0.49, "open": 12.49, "high": 12.49, "low": 12.49, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-11-10T13:20:02", "percent_change": 4.08333, "prev_day_close": 12.0}, {"option": "SCHD270115P00023330", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 123.0, "iv": 0.4511, "open_interest": 264.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-05T14:43:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270115C00023670", "bid": 10.4, "bid_size": 451.0, "ask": 13.7, "ask_size": 421.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0009, "vega": 0.0005, "theta": 0.0, "rho": 0.0182, "theo": 12.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-02-09T15:52:10", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SCHD270115P00023670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3135.0, "iv": 0.9129, "open_interest": 20.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0007, "rho": -0.0004, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T13:23:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270115C00024000", "bid": 10.1, "bid_size": 446.0, "ask": 12.9, "ask_size": 403.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": 0.0184, "theo": 11.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-15T12:29:02", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SCHD270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4241, "open_interest": 1762.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0031, "vega": 0.0029, "theta": -0.0008, "rho": -0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:28:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270115C00024330", "bid": 9.7, "bid_size": 451.0, "ask": 13.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0013, "vega": 0.0009, "theta": 0.0, "rho": 0.0189, "theo": 11.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-09-23T10:49:17", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SCHD270115P00024330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 996.0, "iv": 0.5127, "open_interest": 501.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0008, "rho": -0.0005, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:14:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD270115C00024670", "bid": 9.4, "bid_size": 451.0, "ask": 12.7, "ask_size": 401.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0015, "vega": 0.001, "theta": 0.0, "rho": 0.0191, "theo": 11.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-05T11:38:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SCHD270115P00024670", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 844.0, "iv": 0.4968, "open_interest": 53.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0009, "rho": -0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:17:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD270115C00025000", "bid": 9.0, "bid_size": 462.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0018, "vega": 0.001, "theta": 0.0, "rho": 0.0194, "theo": 10.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:49:54", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SCHD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.427, "open_interest": 728.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0044, "vega": 0.0038, "theta": -0.001, "rho": -0.0006, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:07:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD270115C00025330", "bid": 8.7, "bid_size": 451.0, "ask": 12.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0021, "vega": 0.0011, "theta": 0.0, "rho": 0.0196, "theo": 10.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-06T10:07:58", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SCHD270115P00025330", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4427, "open_interest": 384.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0049, "vega": 0.0042, "theta": -0.001, "rho": -0.0006, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:42:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHD270115C00025670", "bid": 8.4, "bid_size": 444.0, "ask": 11.7, "ask_size": 420.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0025, "vega": 0.0015, "theta": 0.0, "rho": 0.0199, "theo": 10.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T10:41:30", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SCHD270115P00025670", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2359.0, "iv": 0.5215, "open_interest": 53.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0055, "vega": 0.0046, "theta": -0.0011, "rho": -0.0007, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:54:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD270115C00026000", "bid": 8.0, "bid_size": 630.0, "ask": 10.9, "ask_size": 537.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0029, "vega": 0.0018, "theta": 0.0, "rho": 0.0204, "theo": 9.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-10-08T13:18:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCHD270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 353.0, "iv": 0.386, "open_interest": 142.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0062, "vega": 0.005, "theta": -0.0012, "rho": -0.0008, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:34:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD270115C00026330", "bid": 7.7, "bid_size": 452.0, "ask": 11.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0034, "vega": 0.0019, "theta": 0.0, "rho": 0.0207, "theo": 9.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-23T15:05:20", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SCHD270115P00026330", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3352, "open_interest": 419.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0069, "vega": 0.0055, "theta": -0.0013, "rho": -0.0009, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T13:29:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270115C00026670", "bid": 7.4, "bid_size": 452.0, "ask": 10.7, "ask_size": 420.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.004, "vega": 0.0021, "theta": 0.0, "rho": 0.0209, "theo": 9.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:53:28", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SCHD270115P00026670", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1318.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0078, "vega": 0.006, "theta": -0.0014, "rho": -0.001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-02-04T11:42:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCHD270115C00027000", "bid": 7.1, "bid_size": 863.0, "ask": 9.9, "ask_size": 770.0, "iv": 0.0, "open_interest": 468.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0047, "vega": 0.0025, "theta": 0.0, "rho": 0.0211, "theo": 8.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T13:06:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCHD270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3107, "open_interest": 358.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0087, "vega": 0.0067, "theta": -0.0015, "rho": -0.0011, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:48:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD270115C00027330", "bid": 6.7, "bid_size": 1068.0, "ask": 10.0, "ask_size": 973.0, "iv": 0.0, "open_interest": 801.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0055, "vega": 0.0031, "theta": 0.0, "rho": 0.0214, "theo": 8.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.68, "last_trade_time": "2026-11-04T09:46:33", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SCHD270115P00027330", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3009.0, "iv": 0.4768, "open_interest": 3.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0098, "vega": 0.0073, "theta": -0.0016, "rho": -0.0012, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:41:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD270115C00027670", "bid": 6.4, "bid_size": 452.0, "ask": 9.5, "ask_size": 421.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0066, "vega": 0.0035, "theta": 0.0, "rho": 0.0222, "theo": 8.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-09T15:48:47", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SCHD270115P00027670", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 253.0, "iv": 0.32, "open_interest": 1035.0, "volume": 4.0, "delta": -0.0213, "gamma": 0.0111, "vega": 0.008, "theta": -0.0017, "rho": -0.0014, "theo": 0.0365, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:28:40", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "SCHD270115C00028000", "bid": 6.3, "bid_size": 990.0, "ask": 8.5, "ask_size": 648.0, "iv": 0.0, "open_interest": 364.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0077, "vega": 0.0038, "theta": -0.0002, "rho": 0.0224, "theo": 7.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:55:05", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SCHD270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4321, "open_interest": 242.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0125, "vega": 0.0088, "theta": -0.0018, "rho": -0.0015, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCHD270115C00028330", "bid": 5.7, "bid_size": 746.0, "ask": 9.0, "ask_size": 656.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0091, "vega": 0.0043, "theta": -0.0004, "rho": 0.0226, "theo": 7.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T13:30:04", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SCHD270115P00028330", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2561.0, "iv": 0.4751, "open_interest": 53.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0141, "vega": 0.0097, "theta": -0.002, "rho": -0.0017, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHD270115C00028670", "bid": 5.6, "bid_size": 776.0, "ask": 8.3, "ask_size": 651.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0107, "vega": 0.0055, "theta": -0.0006, "rho": 0.0228, "theo": 7.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T10:29:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SCHD270115P00028670", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 643.0, "iv": 0.3375, "open_interest": 764.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.016, "vega": 0.0107, "theta": -0.0021, "rho": -0.0019, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:54:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHD270115C00029000", "bid": 6.1, "bid_size": 966.0, "ask": 8.0, "ask_size": 823.0, "iv": 0.4099, "open_interest": 2056.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0125, "vega": 0.0062, "theta": -0.0008, "rho": 0.0239, "theo": 6.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T14:41:31", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SCHD270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2403, "open_interest": 453.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.018, "vega": 0.0118, "theta": -0.0023, "rho": -0.0022, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:43:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD270115C00029330", "bid": 5.0, "bid_size": 832.0, "ask": 7.6, "ask_size": 737.0, "iv": 0.0, "open_interest": 371.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0148, "vega": 0.0066, "theta": -0.001, "rho": 0.024, "theo": 6.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-23T11:46:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SCHD270115P00029330", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1097.0, "iv": 0.3869, "open_interest": 78.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0204, "vega": 0.013, "theta": -0.0025, "rho": -0.0024, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SCHD270115C00029670", "bid": 4.7, "bid_size": 952.0, "ask": 7.3, "ask_size": 799.0, "iv": 0.0, "open_interest": 297.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0174, "vega": 0.0079, "theta": -0.0012, "rho": 0.0242, "theo": 6.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T10:57:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SCHD270115P00029670", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2587.0, "iv": 0.5317, "open_interest": 147.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0232, "vega": 0.0143, "theta": -0.0027, "rho": -0.0027, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:40:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHD270115C00030000", "bid": 5.6, "bid_size": 691.0, "ask": 6.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 2306.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0204, "vega": 0.0097, "theta": -0.0015, "rho": 0.0257, "theo": 5.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:33:43", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHD270115P00030000", "bid": 0.05, "bid_size": 11.0, "ask": 0.15, "ask_size": 87.0, "iv": 0.2668, "open_interest": 2918.0, "volume": 2.0, "delta": -0.0485, "gamma": 0.0263, "vega": 0.0157, "theta": -0.0029, "rho": -0.0031, "theo": 0.0781, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T12:57:41", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "SCHD270115C00030330", "bid": 3.8, "bid_size": 1028.0, "ask": 6.6, "ask_size": 915.0, "iv": 0.0, "open_interest": 341.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.024, "vega": 0.0105, "theta": -0.0018, "rho": 0.0258, "theo": 5.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T15:50:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SCHD270115P00030330", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2806.0, "iv": 0.4913, "open_interest": 156.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0298, "vega": 0.0174, "theta": -0.0031, "rho": -0.0035, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:32:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHD270115C00030670", "bid": 3.4, "bid_size": 535.0, "ask": 6.7, "ask_size": 501.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0283, "vega": 0.0117, "theta": -0.0021, "rho": 0.0258, "theo": 5.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T12:04:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHD270115P00030670", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 380.0, "iv": 0.2522, "open_interest": 40.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.034, "vega": 0.0191, "theta": -0.0033, "rho": -0.0039, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:45:41", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SCHD270115C00031000", "bid": 4.6, "bid_size": 892.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 1070.0, "volume": 2.0, "delta": 0.955, "gamma": 0.0332, "vega": 0.0145, "theta": -0.0024, "rho": 0.0259, "theo": 4.8975, "change": -0.15, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T11:40:44", "percent_change": -3.125, "prev_day_close": 4.79999995231628}, {"option": "SCHD270115P00031000", "bid": 0.1, "bid_size": 2.0, "ask": 0.2, "ask_size": 349.0, "iv": 0.2496, "open_interest": 1194.0, "volume": 11.0, "delta": -0.0707, "gamma": 0.0386, "vega": 0.021, "theta": -0.0035, "rho": -0.0044, "theo": 0.1114, "change": 0.005, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:14:06", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "SCHD270115C00031330", "bid": 4.1, "bid_size": 982.0, "ask": 5.9, "ask_size": 939.0, "iv": 0.3757, "open_interest": 352.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0389, "vega": 0.0159, "theta": -0.0028, "rho": 0.0277, "theo": 4.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T15:39:43", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SCHD270115P00031330", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 592.0, "iv": 0.2352, "open_interest": 345.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0439, "vega": 0.0232, "theta": -0.0038, "rho": -0.0051, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T14:24:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD270115C00031670", "bid": 4.0, "bid_size": 844.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 433.0, "volume": 1.0, "delta": 0.9367, "gamma": 0.0458, "vega": 0.0178, "theta": -0.0032, "rho": 0.0276, "theo": 4.2508, "change": -0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:30:06", "percent_change": -3.61446, "prev_day_close": 4.15000009536743}, {"option": "SCHD270115P00031670", "bid": 0.1, "bid_size": 129.0, "ask": 0.2, "ask_size": 143.0, "iv": 0.2204, "open_interest": 3070.0, "volume": 17.0, "delta": -0.0919, "gamma": 0.0502, "vega": 0.0255, "theta": -0.0041, "rho": -0.0057, "theo": 0.1431, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T12:59:56", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "SCHD270115C00033330", "bid": 2.45, "bid_size": 1162.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.1484, "open_interest": 5053.0, "volume": 24.0, "delta": 0.8517, "gamma": 0.098, "vega": 0.0341, "theta": -0.0054, "rho": 0.0305, "theo": 2.6993, "change": 0.025, "open": 2.45, "high": 2.7, "low": 2.4, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T13:01:34", "percent_change": 0.952381, "prev_day_close": 2.625}, {"option": "SCHD270115P00033330", "bid": 0.2, "bid_size": 395.0, "ask": 0.35, "ask_size": 72.0, "iv": 0.182, "open_interest": 2688.0, "volume": 17.0, "delta": -0.1825, "gamma": 0.0961, "vega": 0.0404, "theta": -0.0056, "rho": -0.011, "theo": 0.2809, "change": 0.05, "open": 0.3, "high": 0.36, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:22:39", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "SCHD270115C00035000", "bid": 1.2, "bid_size": 1003.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.1479, "open_interest": 5333.0, "volume": 7.0, "delta": 0.6546, "gamma": 0.1769, "vega": 0.0542, "theta": -0.007, "rho": 0.0308, "theo": 1.3243, "change": -0.06, "open": 1.15, "high": 1.19, "low": 1.14, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-10T11:34:05", "percent_change": -4.8, "prev_day_close": 1.25}, {"option": "SCHD270115P00035000", "bid": 0.55, "bid_size": 353.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.1501, "open_interest": 1889.0, "volume": 295.0, "delta": -0.3766, "gamma": 0.1689, "vega": 0.0572, "theta": -0.0067, "rho": -0.021, "theo": 0.6129, "change": 0.03, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T12:59:56", "percent_change": 5.0, "prev_day_close": 0.599999994039536}, {"option": "SCHD270115C00036670", "bid": 0.35, "bid_size": 25.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.1287, "open_interest": 5625.0, "volume": 77.0, "delta": 0.3352, "gamma": 0.1852, "vega": 0.0551, "theta": -0.0057, "rho": 0.0206, "theo": 0.4268, "change": 0.0, "open": 0.42, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:36:06", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SCHD270115P00036670", "bid": 1.3, "bid_size": 50.0, "ask": 3.0, "ask_size": 472.0, "iv": 0.2623, "open_interest": 146.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.1868, "vega": 0.0524, "theta": -0.0056, "rho": -0.0316, "theo": 1.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T09:56:44", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SCHD270115C00038330", "bid": 0.05, "bid_size": 403.0, "ask": 0.15, "ask_size": 219.0, "iv": 0.1314, "open_interest": 1853.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.096, "vega": 0.0313, "theta": -0.0031, "rho": 0.0077, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SCHD270115P00038330", "bid": 1.8, "bid_size": 355.0, "ask": 4.4, "ask_size": 82.0, "iv": 0.2187, "open_interest": 2.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0906, "vega": 0.0252, "theta": -0.0026, "rho": -0.0335, "theo": 2.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCHD270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.1409, "open_interest": 5819.0, "volume": 2.0, "delta": 0.0443, "gamma": 0.0402, "vega": 0.0153, "theta": -0.0016, "rho": 0.0029, "theo": 0.0398, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:03:56", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270115P00040000", "bid": 2.9, "bid_size": 278.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.176, "open_interest": 1.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0317, "vega": 0.01, "theta": -0.0007, "rho": -0.0334, "theo": 4.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-25T14:13:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHD270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1783.0, "iv": 0.187, "open_interest": 98.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0246, "vega": 0.0102, "theta": -0.0011, "rho": 0.0017, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:50:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD270115P00041000", "bid": 3.9, "bid_size": 278.0, "ask": 7.1, "ask_size": 193.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0173, "vega": 0.0058, "theta": -0.0001, "rho": -0.0336, "theo": 5.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-20T15:10:16", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SCHD270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3544.0, "iv": 0.3638, "open_interest": 56.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0156, "vega": 0.007, "theta": -0.0008, "rho": 0.0011, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:57:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270115P00042000", "bid": 4.9, "bid_size": 273.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0098, "vega": 0.0036, "theta": 0.0, "rho": -0.034, "theo": 6.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-24T12:30:21", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHD270416C00025000", "bid": 8.7, "bid_size": 289.0, "ask": 12.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0055, "vega": 0.0054, "theta": 0.0, "rho": 0.0287, "theo": 10.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-10-30T15:40:10", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SCHD270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1987.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0082, "vega": 0.0131, "theta": -0.0011, "rho": -0.0035, "theo": 0.0583, "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": 0.0500000007450581}, {"option": "SCHD270416C00026000", "bid": 8.0, "bid_size": 276.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0089, "vega": 0.0084, "theta": 0.0, "rho": 0.0305, "theo": 9.8476, "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": 10.0500001907349}, {"option": "SCHD270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2282.0, "iv": 0.5426, "open_interest": 2.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0109, "vega": 0.0164, "theta": -0.0013, "rho": -0.0046, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:16:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270416C00027000", "bid": 6.7, "bid_size": 376.0, "ask": 10.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0134, "vega": 0.0118, "theta": 0.0, "rho": 0.0389, "theo": 8.8656, "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": "SCHD270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2144.0, "iv": 0.375, "open_interest": 42.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0145, "vega": 0.0206, "theta": -0.0016, "rho": -0.0061, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:05:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270416C00028000", "bid": 5.8, "bid_size": 300.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0191, "vega": 0.0177, "theta": 0.0, "rho": 0.051, "theo": 7.8919, "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": 7.65000009536743}, {"option": "SCHD270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 887.0, "iv": 0.2956, "open_interest": 97.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0193, "vega": 0.0257, "theta": -0.0018, "rho": -0.008, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:13:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SCHD270416C00029000", "bid": 5.5, "bid_size": 393.0, "ask": 8.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.026, "vega": 0.0254, "theta": -0.0006, "rho": 0.0646, "theo": 6.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-25T11:25:42", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SCHD270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2286.0, "iv": 0.2565, "open_interest": 122.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0257, "vega": 0.0319, "theta": -0.0022, "rho": -0.0106, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:01:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHD270416C00030000", "bid": 3.9, "bid_size": 375.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0341, "vega": 0.0335, "theta": -0.0011, "rho": 0.0768, "theo": 5.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:05:23", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHD270416P00030000", "bid": 0.05, "bid_size": 2418.0, "ask": 0.35, "ask_size": 168.0, "iv": 0.2056, "open_interest": 155.0, "volume": 1.0, "delta": -0.0934, "gamma": 0.034, "vega": 0.0395, "theta": -0.0025, "rho": -0.0142, "theo": 0.2218, "change": 0.06, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:30:36", "percent_change": 30.0, "prev_day_close": 0.200000006705523}, {"option": "SCHD270416C00031000", "bid": 4.7, "bid_size": 259.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.167, "open_interest": 72.0, "volume": 2.0, "delta": 0.8872, "gamma": 0.044, "vega": 0.0429, "theta": -0.0017, "rho": 0.0908, "theo": 5.0624, "change": -0.12, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-10T11:40:44", "percent_change": -2.42424, "prev_day_close": 4.95000004768372}, {"option": "SCHD270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1023.0, "iv": 0.1877, "open_interest": 318.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0449, "vega": 0.0485, "theta": -0.0029, "rho": -0.019, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:12:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270416C00032000", "bid": 3.1, "bid_size": 848.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0568, "vega": 0.0533, "theta": -0.0023, "rho": 0.0937, "theo": 4.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:20:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SCHD270416P00032000", "bid": 0.15, "bid_size": 2548.0, "ask": 0.6, "ask_size": 1182.0, "iv": 0.1803, "open_interest": 761.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0588, "vega": 0.0588, "theta": -0.0033, "rho": -0.0254, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHD270416C00033000", "bid": 2.8, "bid_size": 915.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.1616, "open_interest": 96.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0734, "vega": 0.0654, "theta": -0.0029, "rho": 0.0923, "theo": 3.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:20:30", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCHD270416P00033000", "bid": 0.45, "bid_size": 1231.0, "ask": 0.8, "ask_size": 1197.0, "iv": 0.1834, "open_interest": 440.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0756, "vega": 0.07, "theta": -0.0037, "rho": -0.034, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:50:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHD270416C00034000", "bid": 2.25, "bid_size": 1222.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.151, "open_interest": 911.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0928, "vega": 0.0782, "theta": -0.0035, "rho": 0.0858, "theo": 2.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:49:35", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SCHD270416P00034000", "bid": 0.3, "bid_size": 872.0, "ask": 1.5, "ask_size": 848.0, "iv": 0.1784, "open_interest": 132.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0942, "vega": 0.0809, "theta": -0.004, "rho": -0.0454, "theo": 0.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:40:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SCHD270416C00035000", "bid": 1.75, "bid_size": 412.0, "ask": 1.9, "ask_size": 44.0, "iv": 0.1514, "open_interest": 2615.0, "volume": 5.0, "delta": 0.6182, "gamma": 0.1115, "vega": 0.0868, "theta": -0.0039, "rho": 0.0764, "theo": 1.8134, "change": 0.025, "open": 1.64, "high": 1.85, "low": 1.62, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T13:17:51", "percent_change": 1.36986, "prev_day_close": 1.82499998807907}, {"option": "SCHD270416P00035000", "bid": 0.95, "bid_size": 90.0, "ask": 1.15, "ask_size": 146.0, "iv": 0.1501, "open_interest": 419.0, "volume": 11.0, "delta": -0.4018, "gamma": 0.1116, "vega": 0.089, "theta": -0.004, "rho": -0.0598, "theo": 1.05, "change": 0.025, "open": 1.17, "high": 1.17, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:14:34", "percent_change": 2.32558, "prev_day_close": 1.07499998807907}, {"option": "SCHD270416C00036000", "bid": 1.2, "bid_size": 17.0, "ask": 1.3, "ask_size": 81.0, "iv": 0.145, "open_interest": 1132.0, "volume": 6.0, "delta": 0.5018, "gamma": 0.1235, "vega": 0.0912, "theta": -0.004, "rho": 0.0635, "theo": 1.222, "change": 0.025, "open": 1.05, "high": 1.25, "low": 1.05, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T13:41:33", "percent_change": 2.04082, "prev_day_close": 1.22499996423721}, {"option": "SCHD270416P00036000", "bid": 1.35, "bid_size": 34.0, "ask": 1.6, "ask_size": 143.0, "iv": 0.1429, "open_interest": 200.0, "volume": 5.0, "delta": -0.5185, "gamma": 0.1227, "vega": 0.0914, "theta": -0.0039, "rho": -0.0751, "theo": 1.4664, "change": 0.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T13:01:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHD270416C00037000", "bid": 0.55, "bid_size": 630.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.125, "open_interest": 1062.0, "volume": 23.0, "delta": 0.3783, "gamma": 0.1221, "vega": 0.0875, "theta": -0.0037, "rho": 0.0494, "theo": 0.7755, "change": 0.05, "open": 0.7, "high": 0.8, "low": 0.45, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T13:57:01", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "SCHD270416P00037000", "bid": 0.7, "bid_size": 1027.0, "ask": 2.85, "ask_size": 268.0, "iv": 0.1059, "open_interest": 8.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.1237, "vega": 0.0855, "theta": -0.0034, "rho": -0.0864, "theo": 2.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-25T12:18:50", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SCHD270416C00038000", "bid": 0.4, "bid_size": 19.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.1314, "open_interest": 244.0, "volume": 188.0, "delta": 0.2669, "gamma": 0.1068, "vega": 0.0764, "theta": -0.0032, "rho": 0.0354, "theo": 0.4742, "change": -0.02, "open": 0.41, "high": 0.55, "low": 0.26, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T10:49:48", "percent_change": -4.44445, "prev_day_close": 0.450000002980232}, {"option": "SCHD270416P00038000", "bid": 2.2, "bid_size": 54.0, "ask": 4.8, "ask_size": 168.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.1135, "vega": 0.0717, "theta": -0.0029, "rho": -0.087, "theo": 2.7372, "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": 3.10000002384186}, {"option": "SCHD270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2697.0, "iv": 0.1335, "open_interest": 92.0, "volume": 5.0, "delta": 0.1808, "gamma": 0.0846, "vega": 0.0618, "theta": -0.0026, "rho": 0.0243, "theo": 0.2888, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:50", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "SCHD270416P00039000", "bid": 2.45, "bid_size": 250.0, "ask": 5.2, "ask_size": 47.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0925, "vega": 0.0525, "theta": -0.002, "rho": -0.0763, "theo": 3.569, "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": 4.00000011920929}, {"option": "SCHD270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1953.0, "iv": 0.1324, "open_interest": 421.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.063, "vega": 0.0484, "theta": -0.002, "rho": 0.0166, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:06:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHD270416P00040000", "bid": 2.75, "bid_size": 213.0, "ask": 6.6, "ask_size": 153.0, "iv": 0.1824, "open_interest": 17.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0659, "vega": 0.0355, "theta": -0.0011, "rho": -0.0605, "theo": 4.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-09-17T12:23:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SCHD270416C00041000", "bid": 0.05, "bid_size": 349.0, "ask": 0.15, "ask_size": 76.0, "iv": 0.139, "open_interest": 48.0, "volume": 10.0, "delta": 0.0824, "gamma": 0.0458, "vega": 0.0372, "theta": -0.0016, "rho": 0.0114, "theo": 0.1169, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:52:33", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SCHD270416P00041000", "bid": 3.7, "bid_size": 231.0, "ask": 7.6, "ask_size": 152.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0418, "vega": 0.0217, "theta": -0.0001, "rho": -0.0481, "theo": 5.4381, "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": "SCHD270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0332, "vega": 0.0284, "theta": -0.0012, "rho": 0.0079, "theo": 0.079, "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": 0.0500000007450581}, {"option": "SCHD270416P00042000", "bid": 4.7, "bid_size": 211.0, "ask": 8.6, "ask_size": 90.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0247, "vega": 0.0127, "theta": 0.0, "rho": -0.0419, "theo": 6.4167, "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": "SCHD270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2777.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0242, "vega": 0.0219, "theta": -0.001, "rho": 0.0057, "theo": 0.0553, "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": "SCHD270416P00043000", "bid": 5.7, "bid_size": 140.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.014, "vega": 0.0074, "theta": 0.0, "rho": -0.0383, "theo": 7.405, "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": "SCHD270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3004.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0179, "vega": 0.0171, "theta": -0.0008, "rho": 0.0042, "theo": 0.0401, "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": "SCHD270416P00044000", "bid": 6.7, "bid_size": 140.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0078, "vega": 0.0041, "theta": 0.0, "rho": -0.0373, "theo": 8.3978, "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": "SCHD270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.165, "open_interest": 38.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0135, "vega": 0.0135, "theta": -0.0006, "rho": 0.0031, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:37:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD270416P00045000", "bid": 7.7, "bid_size": 211.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0044, "vega": 0.0022, "theta": 0.0, "rho": -0.0374, "theo": 9.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-30T09:40:37", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SCHD280121C00015000", "bid": 18.5, "bid_size": 11.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.6257, "open_interest": 10.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 20.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-05T14:22:46", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SCHD280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.3734, "open_interest": 177.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0015, "vega": 0.0079, "theta": -0.0003, "rho": -0.0032, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T10:25:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHD280121C00018000", "bid": 15.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4893, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0138, "theo": 17.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-14T13:05:21", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SCHD280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1106.0, "iv": 0.382, "open_interest": 255.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0031, "vega": 0.0143, "theta": -0.0005, "rho": -0.0064, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:45:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SCHD280121C00019000", "bid": 14.5, "bid_size": 11.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.4498, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0148, "theo": 16.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-31T11:56:30", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SCHD280121P00019000", "bid": 0.05, "bid_size": 12.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.3126, "open_interest": 133.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0039, "vega": 0.0172, "theta": -0.0005, "rho": -0.008, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:49:48", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SCHD280121C00020000", "bid": 14.2, "bid_size": 28.0, "ask": 16.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": 0.0185, "theo": 15.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-11-09T09:39:13", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SCHD280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1231.0, "iv": 0.4597, "open_interest": 27.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0048, "vega": 0.0206, "theta": -0.0006, "rho": -0.0098, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD280121C00021000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.3771, "open_interest": 3.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0025, "vega": 0.0032, "theta": 0.0, "rho": 0.0194, "theo": 14.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SCHD280121P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1466.0, "iv": 0.6731, "open_interest": 12.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.006, "vega": 0.0245, "theta": -0.0007, "rho": -0.0121, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:29:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCHD280121C00022000", "bid": 11.5, "bid_size": 11.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3434, "open_interest": 64.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0051, "vega": 0.0061, "theta": 0.0, "rho": 0.0311, "theo": 13.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-08T09:42:29", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SCHD280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 427.0, "iv": 0.3054, "open_interest": 134.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0074, "vega": 0.029, "theta": -0.0008, "rho": -0.0149, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:39:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCHD280121C00023000", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.3113, "open_interest": 71.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0084, "vega": 0.0141, "theta": 0.0, "rho": 0.0558, "theo": 12.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T12:55:35", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SCHD280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1186.0, "iv": 0.31, "open_interest": 97.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0092, "vega": 0.0342, "theta": -0.0009, "rho": -0.0182, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-25T15:52:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHD280121C00024000", "bid": 9.5, "bid_size": 619.0, "ask": 14.0, "ask_size": 610.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0118, "vega": 0.0247, "theta": 0.0, "rho": 0.088, "theo": 11.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SCHD280121P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3133.0, "iv": 0.3087, "open_interest": 53.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0112, "vega": 0.0402, "theta": -0.001, "rho": -0.0223, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T12:09:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHD280121C00025000", "bid": 10.7, "bid_size": 618.0, "ask": 11.3, "ask_size": 144.0, "iv": 0.2515, "open_interest": 242.0, "volume": 20.0, "delta": 0.9553, "gamma": 0.0145, "vega": 0.0338, "theta": 0.0, "rho": 0.1131, "theo": 10.9387, "change": 0.06, "open": 10.91, "high": 10.91, "low": 10.91, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-11-10T12:52:18", "percent_change": 0.552992, "prev_day_close": 10.8500003814697}, {"option": "SCHD280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3204.0, "iv": 0.2845, "open_interest": 112.0, "volume": 5.0, "delta": -0.0616, "gamma": 0.0138, "vega": 0.047, "theta": -0.0012, "rho": -0.0272, "theo": 0.255, "change": -0.305, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T13:07:47", "percent_change": -58.0952, "prev_day_close": 0.524999976158142}, {"option": "SCHD280121C00026000", "bid": 7.5, "bid_size": 545.0, "ask": 12.0, "ask_size": 578.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0169, "vega": 0.0427, "theta": -0.0001, "rho": 0.1378, "theo": 10.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-11-05T10:09:53", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCHD280121P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3117.0, "iv": 0.2609, "open_interest": 91.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0167, "vega": 0.0546, "theta": -0.0013, "rho": -0.0331, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:51:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHD280121C00027000", "bid": 8.8, "bid_size": 544.0, "ask": 9.5, "ask_size": 152.0, "iv": 0.2268, "open_interest": 154.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0199, "vega": 0.0543, "theta": -0.0004, "rho": 0.1584, "theo": 9.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T10:20:58", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SCHD280121P00027000", "bid": 0.2, "bid_size": 1227.0, "ask": 0.45, "ask_size": 237.0, "iv": 0.2067, "open_interest": 833.0, "volume": 11.0, "delta": -0.0915, "gamma": 0.0203, "vega": 0.0632, "theta": -0.0015, "rho": -0.0403, "theo": 0.3744, "change": 0.03, "open": 0.37, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:24:23", "percent_change": 10.0, "prev_day_close": 0.300000000745058}, {"option": "SCHD280121C00028000", "bid": 7.9, "bid_size": 785.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.1996, "open_interest": 650.0, "volume": 3.0, "delta": 0.8988, "gamma": 0.0239, "vega": 0.0642, "theta": -0.0006, "rho": 0.1766, "theo": 8.1871, "change": 0.07, "open": 8.0, "high": 8.12, "low": 8.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-11-10T12:49:29", "percent_change": 0.869566, "prev_day_close": 8.04999995231628}, {"option": "SCHD280121P00028000", "bid": 0.45, "bid_size": 5.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.2088, "open_interest": 157.0, "volume": 2.0, "delta": -0.1113, "gamma": 0.0244, "vega": 0.0727, "theta": -0.0016, "rho": -0.049, "theo": 0.4542, "change": -0.075, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:11:40", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "SCHD280121C00029000", "bid": 5.0, "bid_size": 808.0, "ask": 9.5, "ask_size": 811.0, "iv": 0.1887, "open_interest": 639.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0288, "vega": 0.0756, "theta": -0.0009, "rho": 0.1853, "theo": 7.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-23T13:27:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SCHD280121P00029000", "bid": 0.2, "bid_size": 2702.0, "ask": 0.75, "ask_size": 2030.0, "iv": 0.1872, "open_interest": 668.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0293, "vega": 0.0829, "theta": -0.0018, "rho": -0.0595, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:49:26", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SCHD280121C00030000", "bid": 6.0, "bid_size": 995.0, "ask": 6.7, "ask_size": 109.0, "iv": 0.1755, "open_interest": 1125.0, "volume": 2.0, "delta": 0.8443, "gamma": 0.0343, "vega": 0.0875, "theta": -0.0012, "rho": 0.1965, "theo": 6.4556, "change": 0.39, "open": 6.44, "high": 6.44, "low": 6.44, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-11-10T13:20:54", "percent_change": 6.44628, "prev_day_close": 6.04999995231628}, {"option": "SCHD280121P00030000", "bid": 0.45, "bid_size": 1429.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.1777, "open_interest": 2446.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0348, "vega": 0.0939, "theta": -0.0019, "rho": -0.0719, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:57:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCHD280121C00031000", "bid": 5.4, "bid_size": 885.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.1716, "open_interest": 506.0, "volume": 1.0, "delta": 0.8092, "gamma": 0.0405, "vega": 0.099, "theta": -0.0014, "rho": 0.2051, "theo": 5.6323, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-10T10:17:33", "percent_change": -0.917432, "prev_day_close": 5.45000004768372}, {"option": "SCHD280121P00031000", "bid": 0.6, "bid_size": 265.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.1736, "open_interest": 188.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.041, "vega": 0.1054, "theta": -0.0021, "rho": -0.087, "theo": 0.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:40:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD280121C00032000", "bid": 4.6, "bid_size": 977.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.1684, "open_interest": 2626.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0472, "vega": 0.1124, "theta": -0.0017, "rho": 0.2101, "theo": 4.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:46:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SCHD280121P00032000", "bid": 0.75, "bid_size": 395.0, "ask": 1.1, "ask_size": 330.0, "iv": 0.166, "open_interest": 318.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0478, "vega": 0.1167, "theta": -0.0022, "rho": -0.104, "theo": 0.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:52:37", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SCHD280121C00033000", "bid": 3.6, "bid_size": 1171.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.1487, "open_interest": 998.0, "volume": 1.0, "delta": 0.7198, "gamma": 0.0543, "vega": 0.1246, "theta": -0.0019, "rho": 0.2085, "theo": 4.0979, "change": -0.55, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T10:06:15", "percent_change": -13.5802, "prev_day_close": 4.04999995231628}, {"option": "SCHD280121P00033000", "bid": 1.0, "bid_size": 136.0, "ask": 2.3, "ask_size": 2378.0, "iv": 0.1983, "open_interest": 140.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0549, "vega": 0.1279, "theta": -0.0023, "rho": -0.124, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:43:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SCHD280121C00034000", "bid": 3.2, "bid_size": 1036.0, "ask": 3.7, "ask_size": 218.0, "iv": 0.1616, "open_interest": 593.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0611, "vega": 0.1351, "theta": -0.0021, "rho": 0.2031, "theo": 3.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:25:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SCHD280121P00034000", "bid": 1.25, "bid_size": 124.0, "ask": 1.6, "ask_size": 76.0, "iv": 0.1532, "open_interest": 2421.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0619, "vega": 0.1373, "theta": -0.0023, "rho": -0.1444, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:13:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHD280121C00035000", "bid": 2.65, "bid_size": 369.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.1506, "open_interest": 2137.0, "volume": 204.0, "delta": 0.6024, "gamma": 0.0672, "vega": 0.143, "theta": -0.0022, "rho": 0.1924, "theo": 2.771, "change": 0.025, "open": 2.65, "high": 2.85, "low": 2.55, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T13:19:18", "percent_change": 0.900902, "prev_day_close": 2.77499997615814}, {"option": "SCHD280121P00035000", "bid": 1.55, "bid_size": 23.0, "ask": 1.95, "ask_size": 74.0, "iv": 0.1467, "open_interest": 248.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0683, "vega": 0.1443, "theta": -0.0024, "rho": -0.1666, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:49:11", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SCHD280121C00036000", "bid": 2.05, "bid_size": 491.0, "ask": 2.4, "ask_size": 68.0, "iv": 0.1478, "open_interest": 1150.0, "volume": 7.0, "delta": 0.5346, "gamma": 0.0717, "vega": 0.1474, "theta": -0.0022, "rho": 0.1784, "theo": 2.2094, "change": 0.0, "open": 2.25, "high": 2.25, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:14:04", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "SCHD280121P00036000", "bid": 0.75, "bid_size": 787.0, "ask": 3.4, "ask_size": 560.0, "iv": 0.136, "open_interest": 448.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0733, "vega": 0.1476, "theta": -0.0023, "rho": -0.1866, "theo": 2.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T14:38:00", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SCHD280121C00037000", "bid": 1.55, "bid_size": 347.0, "ask": 2.0, "ask_size": 318.0, "iv": 0.1457, "open_interest": 818.0, "volume": 1.0, "delta": 0.4635, "gamma": 0.0739, "vega": 0.1476, "theta": -0.0022, "rho": 0.1597, "theo": 1.7267, "change": 0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 7.04225, "prev_day_close": 1.77499997615814}, {"option": "SCHD280121P00037000", "bid": 1.3, "bid_size": 728.0, "ask": 5.2, "ask_size": 675.0, "iv": 0.1783, "open_interest": 50.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0764, "vega": 0.1463, "theta": -0.0022, "rho": -0.2055, "theo": 2.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T10:48:06", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SCHD280121C00038000", "bid": 1.05, "bid_size": 1071.0, "ask": 1.5, "ask_size": 167.0, "iv": 0.1355, "open_interest": 520.0, "volume": 2.0, "delta": 0.3926, "gamma": 0.0731, "vega": 0.1433, "theta": -0.0021, "rho": 0.1392, "theo": 1.3266, "change": 0.0, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:12:43", "percent_change": -9.16995e-07, "prev_day_close": 1.30000001192093}, {"option": "SCHD280121P00038000", "bid": 1.0, "bid_size": 442.0, "ask": 4.7, "ask_size": 300.0, "iv": 0.1056, "open_interest": 31.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0781, "vega": 0.1399, "theta": -0.002, "rho": -0.2171, "theo": 3.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-08-10T14:48:08", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SCHD280121C00040000", "bid": 0.7, "bid_size": 1.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.1393, "open_interest": 3932.0, "volume": 406.0, "delta": 0.2656, "gamma": 0.0638, "vega": 0.1241, "theta": -0.0018, "rho": 0.0974, "theo": 0.7606, "change": 0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:10:57", "percent_change": 7.14286, "prev_day_close": 0.699999988079071}, {"option": "SCHD280121P00040000", "bid": 2.5, "bid_size": 134.0, "ask": 5.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.081, "vega": 0.1094, "theta": -0.0019, "rho": -0.1917, "theo": 4.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:59:02", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SCHD280121C00045000", "bid": 0.15, "bid_size": 66.0, "ask": 0.3, "ask_size": 423.0, "iv": 0.1461, "open_interest": 590.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0301, "vega": 0.0645, "theta": -0.001, "rho": 0.0344, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:30:31", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SCHD280121P00045000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0134, "vega": 0.0099, "theta": 0.0, "rho": -0.0477, "theo": 9.36, "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": 9.5}, {"option": "SCHD280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 525.0, "iv": 0.1478, "open_interest": 2323.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0132, "vega": 0.0326, "theta": -0.0005, "rho": 0.0139, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:13:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHD280121P00050000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0452, "theo": 14.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-10-12T15:56:49", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SCHD290119C00020000", "bid": 13.5, "bid_size": 14.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0058, "vega": 0.0133, "theta": 0.0, "rho": 0.049, "theo": 15.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-11-09T10:50:15", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SCHD290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 172.0, "iv": 0.5455, "open_interest": 10.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0075, "vega": 0.053, "theta": -0.0009, "rho": -0.0447, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:30:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCHD290119C00021000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.3128, "open_interest": 4.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0093, "vega": 0.0242, "theta": 0.0, "rho": 0.0715, "theo": 14.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-20T14:12:01", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SCHD290119P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 184.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0088, "vega": 0.0596, "theta": -0.0009, "rho": -0.0517, "theo": 0.4016, "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": 2.5}, {"option": "SCHD290119C00022000", "bid": 11.5, "bid_size": 81.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0115, "vega": 0.0361, "theta": 0.0, "rho": 0.119, "theo": 13.9191, "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": 13.6500000953674}, {"option": "SCHD290119P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.4826, "open_interest": 3.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0102, "vega": 0.0664, "theta": -0.001, "rho": -0.0595, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-22T13:27:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCHD290119C00023000", "bid": 10.5, "bid_size": 80.0, "ask": 15.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0131, "vega": 0.0514, "theta": 0.0, "rho": 0.1679, "theo": 12.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-10-22T10:30:16", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SCHD290119P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 161.0, "iv": 0.4534, "open_interest": 3.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0118, "vega": 0.0737, "theta": -0.0011, "rho": -0.0683, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T11:07:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCHD290119C00024000", "bid": 9.5, "bid_size": 44.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0144, "vega": 0.0609, "theta": 0.0, "rho": 0.1937, "theo": 12.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-29T10:06:05", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SCHD290119P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0136, "vega": 0.0819, "theta": -0.0011, "rho": -0.0788, "theo": 0.5864, "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": 1.64999997615814}, {"option": "SCHD290119C00025000", "bid": 9.5, "bid_size": 78.0, "ask": 12.4, "ask_size": 78.0, "iv": 0.191, "open_interest": 25.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0163, "vega": 0.075, "theta": 0.0, "rho": 0.2243, "theo": 11.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T10:42:57", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SCHD290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 193.0, "iv": 0.2431, "open_interest": 7.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0157, "vega": 0.0902, "theta": -0.0012, "rho": -0.0898, "theo": 0.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:25:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHD290119C00026000", "bid": 7.8, "bid_size": 105.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0188, "vega": 0.0856, "theta": -0.0001, "rho": 0.2545, "theo": 10.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T14:57:37", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCHD290119P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 486.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.018, "vega": 0.0996, "theta": -0.0013, "rho": -0.1033, "theo": 0.7526, "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": 1.5}, {"option": "SCHD290119C00027000", "bid": 7.0, "bid_size": 162.0, "ask": 11.7, "ask_size": 187.0, "iv": 0.2017, "open_interest": 77.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0214, "vega": 0.0992, "theta": -0.0003, "rho": 0.2742, "theo": 9.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:35:03", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SCHD290119P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 803.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0205, "vega": 0.109, "theta": -0.0013, "rho": -0.1173, "theo": 0.8532, "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": 2.5}, {"option": "SCHD290119C00028000", "bid": 6.0, "bid_size": 87.0, "ask": 10.5, "ask_size": 87.0, "iv": 0.1659, "open_interest": 19.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0242, "vega": 0.1102, "theta": -0.0005, "rho": 0.3015, "theo": 8.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-04T12:15:55", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SCHD290119P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 507.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0234, "vega": 0.1192, "theta": -0.0014, "rho": -0.1333, "theo": 0.9673, "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": 2.5}, {"option": "SCHD290119C00029000", "bid": 6.9, "bid_size": 319.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.1685, "open_interest": 109.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0272, "vega": 0.1241, "theta": -0.0006, "rho": 0.3222, "theo": 7.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:59:56", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SCHD290119P00029000", "bid": 0.2, "bid_size": 426.0, "ask": 2.15, "ask_size": 311.0, "iv": 0.2048, "open_interest": 1.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0266, "vega": 0.1294, "theta": -0.0015, "rho": -0.1518, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-29T09:30:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SCHD290119C00030000", "bid": 4.5, "bid_size": 897.0, "ask": 9.3, "ask_size": 1074.0, "iv": 0.1781, "open_interest": 295.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0304, "vega": 0.1345, "theta": -0.0008, "rho": 0.343, "theo": 7.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:45:17", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SCHD290119P00030000", "bid": 0.8, "bid_size": 506.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.1744, "open_interest": 155.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0301, "vega": 0.1403, "theta": -0.0015, "rho": -0.1697, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:08:10", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SCHD290119C00031000", "bid": 6.0, "bid_size": 228.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.1822, "open_interest": 49.0, "volume": 2.0, "delta": 0.7624, "gamma": 0.0338, "vega": 0.1474, "theta": -0.0009, "rho": 0.3556, "theo": 6.3151, "change": 0.55, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T13:32:24", "percent_change": 9.73451, "prev_day_close": 5.65000009536743}, {"option": "SCHD290119P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1829.0, "iv": 0.2304, "open_interest": 110.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0339, "vega": 0.1508, "theta": -0.0016, "rho": -0.1911, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:39:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SCHD290119C00032000", "bid": 3.0, "bid_size": 531.0, "ask": 7.5, "ask_size": 437.0, "iv": 0.1535, "open_interest": 19.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0374, "vega": 0.1571, "theta": -0.0011, "rho": 0.3631, "theo": 5.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:00:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SCHD290119P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1558.0, "iv": 0.2264, "open_interest": 25.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.038, "vega": 0.1614, "theta": -0.0016, "rho": -0.2151, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T10:32:18", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "SCHD290119C00033000", "bid": 4.6, "bid_size": 858.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.1686, "open_interest": 243.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0412, "vega": 0.168, "theta": -0.0012, "rho": 0.3597, "theo": 4.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:17:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHD290119P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1499.0, "iv": 0.1509, "open_interest": 5.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0423, "vega": 0.171, "theta": -0.0016, "rho": -0.2363, "theo": 1.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T14:52:14", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "SCHD290119C00034000", "bid": 4.1, "bid_size": 149.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1592, "open_interest": 214.0, "volume": 1.0, "delta": 0.6504, "gamma": 0.0451, "vega": 0.1764, "theta": -0.0013, "rho": 0.3569, "theo": 4.2641, "change": 0.1, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T13:49:54", "percent_change": 2.38095, "prev_day_close": 4.20000004768372}, {"option": "SCHD290119P00034000", "bid": 1.7, "bid_size": 26.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.154, "open_interest": 105.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0467, "vega": 0.1798, "theta": -0.0016, "rho": -0.2604, "theo": 2.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T14:52:14", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SCHD290119C00035000", "bid": 3.6, "bid_size": 9.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.1617, "open_interest": 245.0, "volume": 23.0, "delta": 0.606, "gamma": 0.0486, "vega": 0.1844, "theta": -0.0014, "rho": 0.344, "theo": 3.6636, "change": -0.1, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T11:44:01", "percent_change": -2.7027, "prev_day_close": 3.69999992847443}, {"option": "SCHD290119P00035000", "bid": 2.2, "bid_size": 41.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.1538, "open_interest": 1797.0, "volume": 255.0, "delta": -0.3955, "gamma": 0.0511, "vega": 0.1863, "theta": -0.0016, "rho": -0.2835, "theo": 2.4604, "change": 0.2, "open": 2.61, "high": 2.65, "low": 2.61, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T11:14:14", "percent_change": 8.16326, "prev_day_close": 2.45000004768372}, {"option": "SCHD290119C00036000", "bid": 3.0, "bid_size": 107.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.1565, "open_interest": 53.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.0517, "vega": 0.1898, "theta": -0.0014, "rho": 0.3292, "theo": 3.1126, "change": 0.35, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T12:09:27", "percent_change": 12.2807, "prev_day_close": 2.85000002384186}, {"option": "SCHD290119P00036000", "bid": 2.05, "bid_size": 188.0, "ask": 5.4, "ask_size": 332.0, "iv": 0.1984, "open_interest": 11.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0552, "vega": 0.1906, "theta": -0.0016, "rho": -0.3079, "theo": 2.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T09:36:36", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SCHD290119C00037000", "bid": 0.15, "bid_size": 1384.0, "ask": 5.0, "ask_size": 1209.0, "iv": 0.1453, "open_interest": 76.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0539, "vega": 0.1921, "theta": -0.0015, "rho": 0.313, "theo": 2.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:34:52", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SCHD290119P00037000", "bid": 1.0, "bid_size": 565.0, "ask": 6.0, "ask_size": 360.0, "iv": 0.159, "open_interest": 1.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0588, "vega": 0.1912, "theta": -0.0015, "rho": -0.3281, "theo": 3.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-01T09:45:16", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SCHD290119C00038000", "bid": 1.85, "bid_size": 478.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.1435, "open_interest": 121.0, "volume": 5.0, "delta": 0.4575, "gamma": 0.055, "vega": 0.1918, "theta": -0.0015, "rho": 0.2866, "theo": 2.1852, "change": 0.015, "open": 2.5, "high": 2.5, "low": 1.8, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-10T11:39:27", "percent_change": 0.689657, "prev_day_close": 2.17499995231628}, {"option": "SCHD290119P00038000", "bid": 1.5, "bid_size": 446.0, "ask": 6.5, "ask_size": 221.0, "iv": 0.1551, "open_interest": 4.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0618, "vega": 0.1876, "theta": -0.0015, "rho": -0.3415, "theo": 3.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-09-15T15:29:03", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SCHD290119C00039000", "bid": 0.35, "bid_size": 1513.0, "ask": 3.7, "ask_size": 1646.0, "iv": 0.1526, "open_interest": 86.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0549, "vega": 0.1883, "theta": -0.0014, "rho": 0.2584, "theo": 1.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:50:57", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SCHD290119P00039000", "bid": 2.0, "bid_size": 210.0, "ask": 7.0, "ask_size": 123.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0645, "vega": 0.1791, "theta": -0.0014, "rho": -0.3412, "theo": 4.3772, "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": 4.30000007152557}, {"option": "SCHD290119C00040000", "bid": 1.25, "bid_size": 405.0, "ask": 2.15, "ask_size": 428.0, "iv": 0.1506, "open_interest": 201.0, "volume": 5.0, "delta": 0.3591, "gamma": 0.0536, "vega": 0.182, "theta": -0.0014, "rho": 0.23, "theo": 1.5017, "change": -0.425, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:45:10", "percent_change": -25.3731, "prev_day_close": 1.67499997653067}, {"option": "SCHD290119P00040000", "bid": 3.0, "bid_size": 93.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.1524, "open_interest": 5.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0691, "vega": 0.1647, "theta": -0.0014, "rho": -0.3266, "theo": 5.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-12T15:57:54", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SCHD290119C00041000", "bid": 0.1, "bid_size": 1842.0, "ask": 4.9, "ask_size": 2244.0, "iv": 0.2081, "open_interest": 10.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0512, "vega": 0.1745, "theta": -0.0014, "rho": 0.2047, "theo": 1.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "SCHD290119P00041000", "bid": 3.5, "bid_size": 92.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0752, "vega": 0.1456, "theta": -0.0015, "rho": -0.2902, "theo": 5.7767, "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": 5.5}, {"option": "SCHD290119C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 951.0, "iv": 0.1664, "open_interest": 1.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0481, "vega": 0.1644, "theta": -0.0013, "rho": 0.1793, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T15:15:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHD290119P00042000", "bid": 5.1, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0764, "vega": 0.1172, "theta": -0.0016, "rho": -0.2353, "theo": 6.5912, "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": 6.55000019073486}, {"option": "SCHD290119C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1044.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0446, "vega": 0.1538, "theta": -0.0012, "rho": 0.1573, "theo": 0.8754, "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": 1.54999995231628}, {"option": "SCHD290119P00043000", "bid": 5.5, "bid_size": 5.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0677, "vega": 0.0849, "theta": -0.0012, "rho": -0.1602, "theo": 7.4728, "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": 7.5}, {"option": "SCHD290119C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2523.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.041, "vega": 0.144, "theta": -0.0012, "rho": 0.1388, "theo": 0.7419, "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": 1.77500005066395}, {"option": "SCHD290119P00044000", "bid": 6.5, "bid_size": 79.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0517, "vega": 0.057, "theta": -0.0006, "rho": -0.1231, "theo": 8.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T11:59:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SCHD290119C00045000", "bid": 0.35, "bid_size": 347.0, "ask": 0.9, "ask_size": 1285.0, "iv": 0.142, "open_interest": 320.0, "volume": 1.0, "delta": 0.1842, "gamma": 0.0374, "vega": 0.1332, "theta": -0.0011, "rho": 0.1216, "theo": 0.6354, "change": 0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 39.1304, "prev_day_close": 0.574999988079071}, {"option": "SCHD290119P00045000", "bid": 7.0, "bid_size": 80.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0336, "vega": 0.0311, "theta": 0.0, "rho": -0.0765, "theo": 9.3703, "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": "SCHD290119C00050000", "bid": 0.1, "bid_size": 25.0, "ask": 0.4, "ask_size": 590.0, "iv": 0.1449, "open_interest": 225.0, "volume": 43.0, "delta": 0.1029, "gamma": 0.0231, "vega": 0.0919, "theta": -0.0008, "rho": 0.0686, "theo": 0.3352, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T13:37:27", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "SCHD290119P00050000", "bid": 13.2, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0452, "theo": 14.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-20T15:35:17", "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "SCHD", "security_type": "stock", "exchange_id": 3, "current_price": 35.78, "price_change": 0.13, "price_change_percent": 0.3647, "bid": 35.77, "ask": 35.78, "bid_size": 27300, "ask_size": 62800, "open": 35.49, "high": 35.79, "low": 35.3733, "close": 35.78, "prev_day_close": 35.65, "volume": 20231689, "iv30": 13.385, "iv30_change": 0.036, "iv30_change_percent": 0.2697, "seqno": 18859891638, "last_trade_time": "2026-11-10T14:07:47", "tick": "down"}, "symbol": "SCHD"}