{"timestamp": "2026-11-03 10:07:05", "data": {"options": [{"option": "SCHE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0107, "vega": 0.0034, "theta": -0.0035, "rho": 0.0144, "theo": 7.4018, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0107, "vega": 0.0034, "theta": -0.0046, "rho": -0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0159, "vega": 0.0046, "theta": -0.0048, "rho": 0.0148, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.016, "vega": 0.0046, "theta": -0.0058, "rho": -0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0241, "vega": 0.0063, "theta": -0.0065, "rho": 0.0151, "theo": 5.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SCHE261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0242, "vega": 0.0063, "theta": -0.0073, "rho": -0.0007, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0373, "vega": 0.0088, "theta": -0.0086, "rho": 0.0153, "theo": 4.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SCHE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0375, "vega": 0.0088, "theta": -0.0093, "rho": -0.001, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.059, "vega": 0.0124, "theta": -0.0114, "rho": 0.0152, "theo": 3.4986, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0594, "vega": 0.0125, "theta": -0.0119, "rho": -0.0016, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0943, "vega": 0.0176, "theta": -0.0148, "rho": 0.0147, "theo": 2.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SCHE261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.095, "vega": 0.0176, "theta": -0.0152, "rho": -0.0025, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.1461, "vega": 0.0241, "theta": -0.0185, "rho": 0.0133, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SCHE261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.1475, "vega": 0.0242, "theta": -0.0189, "rho": -0.0041, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.1968, "vega": 0.0296, "theta": -0.0213, "rho": 0.0106, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SCHE261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.1995, "vega": 0.0297, "theta": -0.0216, "rho": -0.0064, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCHE261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3588, "open_interest": 5.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.1967, "vega": 0.0293, "theta": -0.0208, "rho": 0.007, "theo": 0.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T12:54:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.2006, "vega": 0.029, "theta": -0.0211, "rho": -0.0088, "theo": 1.1328, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4258, "open_interest": 2.0, "volume": 0.0, "delta": 0.235, "gamma": 0.148, "vega": 0.0236, "theta": -0.0176, "rho": 0.0042, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:06:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCHE261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.1525, "vega": 0.0229, "theta": -0.0179, "rho": -0.0096, "theo": 1.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SCHE261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0992, "vega": 0.0174, "theta": -0.014, "rho": 0.0026, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-07T11:13:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCHE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.1042, "vega": 0.0163, "theta": -0.0143, "rho": -0.0092, "theo": 2.7874, "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": 2.55000001192093}, {"option": "SCHE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3786, "open_interest": 1.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0656, "vega": 0.0127, "theta": -0.011, "rho": 0.0016, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-06T11:24:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCHE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0703, "vega": 0.0111, "theta": -0.0113, "rho": -0.0078, "theo": 3.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "SCHE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0443, "vega": 0.0094, "theta": -0.0088, "rho": 0.0011, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0492, "vega": 0.0074, "theta": -0.009, "rho": -0.0062, "theo": 4.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SCHE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0308, "vega": 0.0071, "theta": -0.007, "rho": 0.0008, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0356, "vega": 0.0048, "theta": -0.007, "rho": -0.0044, "theo": 5.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SCHE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0221, "vega": 0.0054, "theta": -0.0058, "rho": 0.0006, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0249, "vega": 0.0027, "theta": -0.0056, "rho": -0.0032, "theo": 6.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0162, "vega": 0.0042, "theta": -0.0048, "rho": 0.0004, "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": 0.600000023841858}, {"option": "SCHE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0152, "vega": 0.001, "theta": -0.0051, "rho": -0.001, "theo": 7.6865, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0122, "vega": 0.0034, "theta": -0.004, "rho": 0.0003, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0045, "rho": -0.0009, "theo": 8.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SCHE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0094, "vega": 0.0027, "theta": -0.0034, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-30T13:13:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0036, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SCHE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0073, "vega": 0.0022, "theta": -0.0029, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "SCHE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SCHE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0243, "vega": 0.0198, "theta": -0.0111, "rho": 0.0246, "theo": 7.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SCHE261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0262, "vega": 0.0219, "theta": -0.0134, "rho": -0.0048, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.03, "vega": 0.0217, "theta": -0.0117, "rho": 0.0251, "theo": 6.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SCHE261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0321, "vega": 0.0246, "theta": -0.0137, "rho": -0.0055, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0376, "vega": 0.024, "theta": -0.0123, "rho": 0.0254, "theo": 5.7936, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0399, "vega": 0.0277, "theta": -0.014, "rho": -0.0065, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0478, "vega": 0.0282, "theta": -0.0129, "rho": 0.0255, "theo": 4.85, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0502, "vega": 0.0313, "theta": -0.0143, "rho": -0.0078, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0616, "vega": 0.033, "theta": -0.0135, "rho": 0.0253, "theo": 3.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SCHE261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0638, "vega": 0.0355, "theta": -0.0146, "rho": -0.0094, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCHE261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0801, "vega": 0.0372, "theta": -0.014, "rho": 0.0245, "theo": 3.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "SCHE261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0816, "vega": 0.0402, "theta": -0.0147, "rho": -0.0118, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.1024, "vega": 0.0431, "theta": -0.0145, "rho": 0.0226, "theo": 2.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SCHE261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.1021, "vega": 0.0449, "theta": -0.0147, "rho": -0.0152, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.1205, "vega": 0.0466, "theta": -0.0149, "rho": 0.0197, "theo": 1.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SCHE261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.1174, "vega": 0.0479, "theta": -0.0145, "rho": -0.0195, "theo": 1.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SCHE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.1203, "vega": 0.0473, "theta": -0.0151, "rho": 0.016, "theo": 1.0652, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.1151, "vega": 0.0472, "theta": -0.0143, "rho": -0.0243, "theo": 1.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SCHE261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.1045, "vega": 0.0446, "theta": -0.0152, "rho": 0.0128, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0995, "vega": 0.0437, "theta": -0.0141, "rho": -0.0283, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SCHE261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0863, "vega": 0.041, "theta": -0.015, "rho": 0.0105, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0823, "vega": 0.0397, "theta": -0.0139, "rho": -0.0314, "theo": 3.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "SCHE261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0712, "vega": 0.0374, "theta": -0.0148, "rho": 0.0088, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0682, "vega": 0.0361, "theta": -0.0136, "rho": -0.0339, "theo": 4.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SCHE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0594, "vega": 0.034, "theta": -0.0147, "rho": 0.0076, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0572, "vega": 0.0332, "theta": -0.0133, "rho": -0.0361, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SCHE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0504, "vega": 0.0311, "theta": -0.0144, "rho": 0.0066, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0487, "vega": 0.0302, "theta": -0.013, "rho": -0.0377, "theo": 6.2437, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0433, "vega": 0.0286, "theta": -0.0142, "rho": 0.0059, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.042, "vega": 0.0282, "theta": -0.0127, "rho": -0.0395, "theo": 7.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SCHE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0378, "vega": 0.0268, "theta": -0.014, "rho": 0.0053, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0368, "vega": 0.0261, "theta": -0.0123, "rho": -0.0408, "theo": 8.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SCHE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0334, "vega": 0.0249, "theta": -0.0138, "rho": 0.0048, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0325, "vega": 0.0244, "theta": -0.012, "rho": -0.0422, "theo": 9.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SCHE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0297, "vega": 0.0235, "theta": -0.0137, "rho": 0.0044, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.029, "vega": 0.0231, "theta": -0.0117, "rho": -0.0437, "theo": 10.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0267, "vega": 0.0223, "theta": -0.0135, "rho": 0.0041, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 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": "SCHE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0262, "vega": 0.0218, "theta": -0.0114, "rho": -0.045, "theo": 11.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SCHE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4766, "open_interest": 5.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0265, "vega": 0.0299, "theta": -0.0104, "rho": 0.0334, "theo": 7.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-07-17T15:28:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SCHE270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5829, "open_interest": 2.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0264, "vega": 0.0321, "theta": -0.0111, "rho": -0.0093, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-25T14:10:26", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCHE270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.032, "vega": 0.0326, "theta": -0.0106, "rho": 0.0337, "theo": 6.9065, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0317, "vega": 0.0354, "theta": -0.0112, "rho": -0.0105, "theo": 0.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHE270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.039, "vega": 0.0362, "theta": -0.0109, "rho": 0.0337, "theo": 5.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SCHE270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0384, "vega": 0.0389, "theta": -0.0113, "rho": -0.012, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0478, "vega": 0.0408, "theta": -0.0111, "rho": 0.0358, "theo": 5.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SCHE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.047, "vega": 0.0431, "theta": -0.0113, "rho": -0.0139, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0591, "vega": 0.0458, "theta": -0.0112, "rho": 0.035, "theo": 4.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SCHE270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.058, "vega": 0.0477, "theta": -0.0113, "rho": -0.0163, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHE270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0731, "vega": 0.0506, "theta": -0.0112, "rho": 0.0354, "theo": 3.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SCHE270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 2.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0718, "vega": 0.0526, "theta": -0.0112, "rho": -0.0194, "theo": 0.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-09T10:25:33", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SCHE270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0888, "vega": 0.056, "theta": -0.0111, "rho": 0.0344, "theo": 2.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "SCHE270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0876, "vega": 0.0574, "theta": -0.0111, "rho": -0.0233, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SCHE270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.101, "vega": 0.0599, "theta": -0.011, "rho": 0.0315, "theo": 1.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SCHE270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2546, "open_interest": 2.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.1006, "vega": 0.0605, "theta": -0.011, "rho": -0.0281, "theo": 1.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:30:11", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SCHE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2369, "open_interest": 1.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.1015, "vega": 0.0606, "theta": -0.0108, "rho": 0.0281, "theo": 1.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-26T15:20:40", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SCHE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 4.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.1022, "vega": 0.0602, "theta": -0.0108, "rho": -0.0331, "theo": 2.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-07-20T13:10:30", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "SCHE270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2684, "open_interest": 6.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0912, "vega": 0.058, "theta": -0.0108, "rho": 0.0234, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-26T11:40:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHE270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2371, "open_interest": 2.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0925, "vega": 0.057, "theta": -0.0107, "rho": -0.0373, "theo": 2.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T14:11:12", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "SCHE270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0781, "vega": 0.0542, "theta": -0.0108, "rho": 0.0201, "theo": 0.8376, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2583, "open_interest": 40.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0794, "vega": 0.0528, "theta": -0.0107, "rho": -0.0403, "theo": 3.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T13:44:30", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SCHE270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0665, "vega": 0.0504, "theta": -0.0108, "rho": 0.0173, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-26T15:20:40", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHE270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0675, "vega": 0.0485, "theta": -0.0106, "rho": -0.0425, "theo": 4.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SCHE270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.057, "vega": 0.047, "theta": -0.0109, "rho": 0.015, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-25T10:47:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0578, "vega": 0.0448, "theta": -0.0106, "rho": -0.0446, "theo": 5.3917, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4059, "open_interest": 5.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0496, "vega": 0.0439, "theta": -0.0109, "rho": 0.0134, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-25T09:43:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0501, "vega": 0.0417, "theta": -0.0105, "rho": -0.0459, "theo": 6.3387, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4426, "open_interest": 20.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0436, "vega": 0.0413, "theta": -0.011, "rho": 0.0121, "theo": 0.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T09:30:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0439, "vega": 0.039, "theta": -0.0104, "rho": -0.0476, "theo": 7.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SCHE270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0387, "vega": 0.039, "theta": -0.011, "rho": 0.011, "theo": 0.5349, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0389, "vega": 0.0368, "theta": -0.0102, "rho": -0.0489, "theo": 8.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SCHE270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0347, "vega": 0.0369, "theta": -0.011, "rho": 0.0101, "theo": 0.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHE270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0348, "vega": 0.0348, "theta": -0.0101, "rho": -0.05, "theo": 9.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SCHE270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5358, "open_interest": 15.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0314, "vega": 0.0352, "theta": -0.011, "rho": 0.0093, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:44:18", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SCHE270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0314, "vega": 0.0329, "theta": -0.01, "rho": -0.0514, "theo": 10.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SCHE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0286, "vega": 0.0336, "theta": -0.011, "rho": 0.0087, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 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": "SCHE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0286, "vega": 0.0312, "theta": -0.0098, "rho": -0.0526, "theo": 11.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "SCHE270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0281, "vega": 0.0601, "theta": -0.0063, "rho": 0.0926, "theo": 7.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SCHE270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0288, "vega": 0.0606, "theta": -0.0074, "rho": -0.0288, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SCHE270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0327, "vega": 0.0649, "theta": -0.0064, "rho": 0.093, "theo": 6.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "SCHE270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0335, "vega": 0.0654, "theta": -0.0074, "rho": -0.032, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SCHE270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.038, "vega": 0.0699, "theta": -0.0066, "rho": 0.0926, "theo": 5.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "SCHE270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0392, "vega": 0.0706, "theta": -0.0074, "rho": -0.0359, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCHE270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0443, "vega": 0.0753, "theta": -0.0067, "rho": 0.091, "theo": 4.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SCHE270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0459, "vega": 0.0759, "theta": -0.0074, "rho": -0.0403, "theo": 1.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SCHE270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0512, "vega": 0.0806, "theta": -0.0067, "rho": 0.0882, "theo": 4.1334, "change": 0.0, "open": 0.0, "high": 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": "SCHE270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0535, "vega": 0.0813, "theta": -0.0074, "rho": -0.0457, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SCHE270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0583, "vega": 0.0856, "theta": -0.0068, "rho": 0.0836, "theo": 3.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "SCHE270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0615, "vega": 0.086, "theta": -0.0074, "rho": -0.0515, "theo": 1.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SCHE270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0641, "vega": 0.0893, "theta": -0.0068, "rho": 0.0772, "theo": 2.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "SCHE270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0686, "vega": 0.0892, "theta": -0.0074, "rho": -0.0578, "theo": 2.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SCHE270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2494, "open_interest": 10.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.067, "vega": 0.091, "theta": -0.0068, "rho": 0.0694, "theo": 2.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-26T10:31:31", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "SCHE270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0726, "vega": 0.0899, "theta": -0.0074, "rho": -0.0636, "theo": 2.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SCHE270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0661, "vega": 0.0904, "theta": -0.0069, "rho": 0.0614, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "SCHE270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0723, "vega": 0.088, "theta": -0.0074, "rho": -0.0681, "theo": 3.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SCHE270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 4.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0622, "vega": 0.0881, "theta": -0.007, "rho": 0.054, "theo": 1.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T12:58:48", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SCHE270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.261, "open_interest": 33.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0685, "vega": 0.0844, "theta": -0.0074, "rho": -0.0725, "theo": 3.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T10:32:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCHE270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 3.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0572, "vega": 0.0848, "theta": -0.007, "rho": 0.0479, "theo": 1.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-19T12:15:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCHE270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 42.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.063, "vega": 0.0796, "theta": -0.0073, "rho": -0.0745, "theo": 4.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-09T10:38:15", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SCHE270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.052, "vega": 0.0813, "theta": -0.0071, "rho": 0.0428, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SCHE270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 23.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0572, "vega": 0.0754, "theta": -0.0072, "rho": -0.076, "theo": 5.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-09T10:46:22", "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "SCHE270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0472, "vega": 0.0779, "theta": -0.0072, "rho": 0.0388, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SCHE270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0518, "vega": 0.0704, "theta": -0.0072, "rho": -0.0779, "theo": 6.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SCHE270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0429, "vega": 0.0746, "theta": -0.0072, "rho": 0.0353, "theo": 1.0553, "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": 1.64999997615814}, {"option": "SCHE270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.047, "vega": 0.0667, "theta": -0.007, "rho": -0.0793, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SCHE270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0392, "vega": 0.0716, "theta": -0.0073, "rho": 0.0326, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHE270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0427, "vega": 0.0633, "theta": -0.0069, "rho": -0.0801, "theo": 8.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SCHE270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.036, "vega": 0.0688, "theta": -0.0073, "rho": 0.0302, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHE270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.039, "vega": 0.0592, "theta": -0.0068, "rho": -0.0799, "theo": 9.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SCHE270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0332, "vega": 0.0662, "theta": -0.0074, "rho": 0.0282, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHE270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0359, "vega": 0.0568, "theta": -0.0067, "rho": -0.0813, "theo": 10.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHE270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0308, "vega": 0.0639, "theta": -0.0074, "rho": 0.0265, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHE270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0331, "vega": 0.0542, "theta": -0.0065, "rho": -0.0822, "theo": 11.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SCHE270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0287, "vega": 0.0619, "theta": -0.0074, "rho": 0.025, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 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": "SCHE270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0307, "vega": 0.0519, "theta": -0.0064, "rho": -0.0838, "theo": 12.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}], "symbol": "SCHE", "security_type": "stock", "exchange_id": 3, "current_price": 34.34, "price_change": -0.1, "price_change_percent": -0.2912, "bid": 32.82, "ask": 37.25, "bid_size": 100, "ask_size": 100, "open": 34.54, "high": 34.765, "low": 34.31, "close": 34.34, "prev_day_close": 34.34, "volume": 4943347, "iv30": 26.606, "iv30_change": -0.015, "iv30_change_percent": -0.0563, "seqno": 11043575170, "last_trade_time": "2026-11-02T15:59:58", "tick": "down"}, "symbol": "SCHE"}