{"timestamp": "2026-11-03 04:48:53", "data": {"options": [{"option": "SCHF261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0103, "vega": 0.0029, "theta": -0.0053, "rho": 0.0052, "theo": 8.0574, "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": 8.00000023841858}, {"option": "SCHF261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.01, "vega": 0.0029, "theta": -0.0062, "rho": -0.0003, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.014, "vega": 0.0036, "theta": -0.006, "rho": 0.0059, "theo": 7.0646, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0136, "vega": 0.0036, "theta": -0.0068, "rho": -0.0004, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0194, "vega": 0.0044, "theta": -0.0069, "rho": 0.0066, "theo": 6.0741, "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": 6.0}, {"option": "SCHF261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0191, "vega": 0.0045, "theta": -0.0076, "rho": -0.0005, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0279, "vega": 0.0057, "theta": -0.0079, "rho": 0.0076, "theo": 5.087, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0276, "vega": 0.0057, "theta": -0.0085, "rho": -0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0418, "vega": 0.0074, "theta": -0.0092, "rho": 0.0086, "theo": 4.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SCHF261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0415, "vega": 0.0074, "theta": -0.0097, "rho": -0.0009, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0657, "vega": 0.0099, "theta": -0.0106, "rho": 0.0098, "theo": 3.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SCHF261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0655, "vega": 0.0099, "theta": -0.0111, "rho": -0.0013, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.11, "vega": 0.0137, "theta": -0.0124, "rho": 0.0107, "theo": 2.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SCHF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.11, "vega": 0.0137, "theta": -0.0127, "rho": -0.002, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T14:01:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHF261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.1951, "vega": 0.0191, "theta": -0.014, "rho": 0.0103, "theo": 1.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-19T13:22:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SCHF261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4642, "open_interest": 13.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.1954, "vega": 0.0191, "theta": -0.0142, "rho": -0.0033, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T12:03:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SCHF261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 47.0, "volume": 0.0, "delta": 0.519, "gamma": 0.3179, "vega": 0.0239, "theta": -0.0138, "rho": 0.0074, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:42:53", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SCHF261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1636, "open_interest": 1.0, "volume": 1.0, "delta": -0.4799, "gamma": 0.3189, "vega": 0.0239, "theta": -0.0139, "rho": -0.0061, "theo": 0.4797, "change": -0.4, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:38:06", "percent_change": -66.6667, "prev_day_close": 0.600000023841858}, {"option": "SCHF261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2005, "open_interest": 359.0, "volume": 1.0, "delta": 0.2132, "gamma": 0.2501, "vega": 0.0177, "theta": -0.0093, "rho": 0.0031, "theo": 0.1359, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:52:30", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "SCHF261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.12, "open_interest": 10.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.2521, "vega": 0.0176, "theta": -0.0092, "rho": -0.0086, "theo": 1.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:47:39", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SCHF261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 85.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.1126, "vega": 0.0094, "theta": -0.0054, "rho": 0.0012, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:55:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHF261120P00029000", "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": -0.9204, "gamma": 0.1151, "vega": 0.0091, "theta": -0.0053, "rho": -0.0081, "theo": 2.0139, "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": 2.07499992847443}, {"option": "SCHF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0528, "vega": 0.0052, "theta": -0.0034, "rho": 0.0005, "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": 0.150000005960464}, {"option": "SCHF261120P00030000", "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": -0.965, "gamma": 0.0555, "vega": 0.0048, "theta": -0.0032, "rho": -0.0066, "theo": 2.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SCHF261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0276, "vega": 0.0031, "theta": -0.0023, "rho": 0.0003, "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": 0.5}, {"option": "SCHF261120P00031000", "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": -0.9834, "gamma": 0.0304, "vega": 0.0025, "theta": -0.0019, "rho": -0.0043, "theo": 3.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SCHF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0157, "vega": 0.002, "theta": -0.0016, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00032000", "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": -0.9925, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0011, "rho": -0.0024, "theo": 4.9768, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00033000", "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": -0.9971, "gamma": 0.0095, "vega": 0.0004, "theta": -0.0007, "rho": -0.0007, "theo": 5.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0061, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "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": 0.550000011920929}, {"option": "SCHF261120P00034000", "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": -0.9993, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 6.975, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00035000", "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": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SCHF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00036000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "SCHF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "SCHF261120P00037000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SCHF261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0124, "vega": 0.0064, "theta": -0.0043, "rho": 0.0091, "theo": 9.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SCHF261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0135, "vega": 0.0086, "theta": -0.0063, "rho": -0.0016, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0158, "vega": 0.0072, "theta": -0.0047, "rho": 0.0102, "theo": 8.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SCHF261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0172, "vega": 0.0098, "theta": -0.0066, "rho": -0.0018, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0203, "vega": 0.0091, "theta": -0.005, "rho": 0.0113, "theo": 7.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SCHF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0221, "vega": 0.0114, "theta": -0.0068, "rho": -0.0022, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0266, "vega": 0.0103, "theta": -0.0055, "rho": 0.0123, "theo": 6.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHF261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.029, "vega": 0.0133, "theta": -0.0071, "rho": -0.0027, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.036, "vega": 0.0132, "theta": -0.0059, "rho": 0.0137, "theo": 5.1374, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0391, "vega": 0.0158, "theta": -0.0074, "rho": -0.0033, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0501, "vega": 0.0152, "theta": -0.0065, "rho": 0.0147, "theo": 4.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SCHF261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0541, "vega": 0.019, "theta": -0.0077, "rho": -0.0042, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0727, "vega": 0.0194, "theta": -0.007, "rho": 0.0156, "theo": 3.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SCHF261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0774, "vega": 0.0231, "theta": -0.008, "rho": -0.0056, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.1105, "vega": 0.0246, "theta": -0.0077, "rho": 0.0164, "theo": 2.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SCHF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.115, "vega": 0.0286, "theta": -0.0083, "rho": -0.0079, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.1724, "vega": 0.0323, "theta": -0.0082, "rho": 0.0158, "theo": 1.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SCHF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.1717, "vega": 0.0348, "theta": -0.0083, "rho": -0.012, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.2316, "vega": 0.0367, "theta": -0.0082, "rho": 0.013, "theo": 0.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "SCHF261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 4.0, "delta": -0.5324, "gamma": 0.2167, "vega": 0.0376, "theta": -0.0077, "rho": -0.0186, "theo": 0.8417, "change": -0.5, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:59:33", "percent_change": -45.4545, "prev_day_close": 1.10000004805624}, {"option": "SCHF261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1869, "open_interest": 6.0, "volume": 3.0, "delta": 0.3006, "gamma": 0.1961, "vega": 0.0327, "theta": -0.0073, "rho": 0.0083, "theo": 0.3257, "change": -0.325, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:00:25", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "SCHF261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.1772, "vega": 0.0316, "theta": -0.0064, "rho": -0.0249, "theo": 1.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "SCHF261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.1286, "vega": 0.0246, "theta": -0.006, "rho": 0.005, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00029000", "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": -0.8318, "gamma": 0.1172, "vega": 0.0238, "theta": -0.0051, "rho": -0.0282, "theo": 2.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SCHF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0837, "vega": 0.0188, "theta": -0.005, "rho": 0.0034, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00030000", "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": -0.8875, "gamma": 0.0777, "vega": 0.0179, "theta": -0.0041, "rho": -0.0304, "theo": 3.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SCHF261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0569, "vega": 0.0142, "theta": -0.0042, "rho": 0.0024, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00031000", "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": -0.9192, "gamma": 0.0537, "vega": 0.0139, "theta": -0.0033, "rho": -0.0319, "theo": 4.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SCHF261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0405, "vega": 0.0112, "theta": -0.0036, "rho": 0.0018, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00032000", "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": -0.9389, "gamma": 0.0387, "vega": 0.011, "theta": -0.0026, "rho": -0.0332, "theo": 5.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SCHF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0299, "vega": 0.0091, "theta": -0.0031, "rho": 0.0013, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0288, "vega": 0.0089, "theta": -0.002, "rho": -0.0343, "theo": 6.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SCHF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0227, "vega": 0.0075, "theta": -0.0027, "rho": 0.0011, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0221, "vega": 0.0073, "theta": -0.0014, "rho": -0.0354, "theo": 7.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0177, "vega": 0.0062, "theta": -0.0024, "rho": 0.0008, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0173, "vega": 0.0061, "theta": -0.001, "rho": -0.0366, "theo": 8.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SCHF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0141, "vega": 0.0052, "theta": -0.0021, "rho": 0.0007, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "SCHF261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0138, "vega": 0.0052, "theta": -0.0006, "rho": -0.0376, "theo": 9.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SCHF270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0172, "vega": 0.0156, "theta": -0.008, "rho": 0.0189, "theo": 9.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-11T13:58:04", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SCHF270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0174, "vega": 0.0186, "theta": -0.009, "rho": -0.0051, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:48:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHF270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.021, "vega": 0.0181, "theta": -0.0081, "rho": 0.0203, "theo": 8.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SCHF270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0211, "vega": 0.0204, "theta": -0.009, "rho": -0.0057, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 10.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0259, "vega": 0.0201, "theta": -0.0082, "rho": 0.023, "theo": 7.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-22T14:37:18", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SCHF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7284, "open_interest": 14.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0259, "vega": 0.0226, "theta": -0.0089, "rho": -0.0064, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T10:45:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCHF270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3731, "open_interest": 53.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0323, "vega": 0.022, "theta": -0.0083, "rho": 0.024, "theo": 6.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-13T10:10:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SCHF270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0321, "vega": 0.025, "theta": -0.0089, "rho": -0.0073, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0411, "vega": 0.0243, "theta": -0.0084, "rho": 0.0245, "theo": 5.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-08-26T11:38:40", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SCHF270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0405, "vega": 0.0279, "theta": -0.0088, "rho": -0.0084, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0533, "vega": 0.0287, "theta": -0.0085, "rho": 0.0264, "theo": 4.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-06T15:05:59", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SCHF270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.052, "vega": 0.0313, "theta": -0.0086, "rho": -0.01, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0707, "vega": 0.032, "theta": -0.0085, "rho": 0.026, "theo": 3.4842, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0682, "vega": 0.0355, "theta": -0.0085, "rho": -0.0119, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-03T13:13:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCHF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2484, "open_interest": 5.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0955, "vega": 0.0377, "theta": -0.0084, "rho": 0.0266, "theo": 2.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-08-13T09:30:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SCHF270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3245, "open_interest": 19.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0913, "vega": 0.0403, "theta": -0.0082, "rho": -0.0148, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:53:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHF270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.1284, "vega": 0.0433, "theta": -0.0082, "rho": 0.0253, "theo": 1.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "SCHF270115P00026000", "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": -0.3665, "gamma": 0.1218, "vega": 0.0453, "theta": -0.0078, "rho": -0.019, "theo": 0.8274, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 67.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.1532, "vega": 0.0474, "theta": -0.0078, "rho": 0.0226, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T14:24:04", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SCHF270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2355, "open_interest": 3.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.1463, "vega": 0.0478, "theta": -0.0074, "rho": -0.0247, "theo": 1.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-09T10:07:42", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "SCHF270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2716, "open_interest": 6.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.1406, "vega": 0.0453, "theta": -0.0072, "rho": 0.0178, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:14:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCHF270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.1374, "vega": 0.0449, "theta": -0.007, "rho": -0.0299, "theo": 1.7781, "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": 1.62499995529652}, {"option": "SCHF270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2395, "open_interest": 27.0, "volume": 0.0, "delta": 0.272, "gamma": 0.1107, "vega": 0.04, "theta": -0.0068, "rho": 0.0137, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T11:16:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHF270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1102, "vega": 0.0392, "theta": -0.0066, "rho": -0.0334, "theo": 2.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "SCHF270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3781, "open_interest": 38.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0858, "vega": 0.035, "theta": -0.0065, "rho": 0.0107, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T13:48:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCHF270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0862, "vega": 0.0339, "theta": -0.0062, "rho": -0.0355, "theo": 3.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SCHF270115C00031000", "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": 0.1697, "gamma": 0.068, "vega": 0.0307, "theta": -0.0063, "rho": 0.0087, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0684, "vega": 0.0297, "theta": -0.0059, "rho": -0.0369, "theo": 4.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SCHF270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0551, "vega": 0.0272, "theta": -0.006, "rho": 0.0073, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T14:07:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHF270115P00032000", "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": -0.8628, "gamma": 0.0554, "vega": 0.0262, "theta": -0.0055, "rho": -0.0382, "theo": 5.3869, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0457, "vega": 0.0244, "theta": -0.0058, "rho": 0.0062, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0459, "vega": 0.0233, "theta": -0.0052, "rho": -0.0393, "theo": 6.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SCHF270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0386, "vega": 0.022, "theta": -0.0056, "rho": 0.0054, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0386, "vega": 0.0209, "theta": -0.0048, "rho": -0.0403, "theo": 7.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "SCHF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.033, "vega": 0.02, "theta": -0.0054, "rho": 0.0047, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.033, "vega": 0.0189, "theta": -0.0045, "rho": -0.0417, "theo": 8.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SCHF270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0286, "vega": 0.0183, "theta": -0.0052, "rho": 0.0042, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 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": "SCHF270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0285, "vega": 0.0172, "theta": -0.0042, "rho": -0.0422, "theo": 9.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SCHF270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.023, "vega": 0.0372, "theta": -0.0058, "rho": 0.0498, "theo": 8.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SCHF270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.021, "vega": 0.0382, "theta": -0.0063, "rho": -0.0177, "theo": 0.7765, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0272, "vega": 0.0402, "theta": -0.0058, "rho": 0.053, "theo": 7.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SCHF270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6831, "open_interest": 10.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0251, "vega": 0.0414, "theta": -0.0062, "rho": -0.0195, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T12:03:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SCHF270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0323, "vega": 0.0435, "theta": -0.0058, "rho": 0.0559, "theo": 6.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SCHF270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0301, "vega": 0.0448, "theta": -0.0061, "rho": -0.0217, "theo": 0.8388, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0387, "vega": 0.0482, "theta": -0.0057, "rho": 0.0624, "theo": 5.7803, "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": 5.14999985694885}, {"option": "SCHF270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0365, "vega": 0.0488, "theta": -0.006, "rho": -0.0243, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0467, "vega": 0.0524, "theta": -0.0055, "rho": 0.0642, "theo": 4.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500003576279}, {"option": "SCHF270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0447, "vega": 0.0532, "theta": -0.0058, "rho": -0.0275, "theo": 0.9428, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 1.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0566, "vega": 0.0577, "theta": -0.0054, "rho": 0.0674, "theo": 3.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-09-23T14:54:50", "percent_change": 0.0, "prev_day_close": 3.45000000298023}, {"option": "SCHF270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0552, "vega": 0.0582, "theta": -0.0056, "rho": -0.0317, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0689, "vega": 0.0627, "theta": -0.0052, "rho": 0.0656, "theo": 3.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999995306134}, {"option": "SCHF270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3967, "open_interest": 40.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0685, "vega": 0.0633, "theta": -0.0054, "rho": -0.0369, "theo": 1.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T12:24:41", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SCHF270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2805, "open_interest": 3.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0826, "vega": 0.0677, "theta": -0.005, "rho": 0.0628, "theo": 2.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-29T11:42:16", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SCHF270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0837, "vega": 0.0681, "theta": -0.0052, "rho": -0.0436, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SCHF270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0936, "vega": 0.0707, "theta": -0.0048, "rho": 0.0563, "theo": 1.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-07T15:31:36", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "SCHF270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0967, "vega": 0.0708, "theta": -0.005, "rho": -0.0511, "theo": 1.677, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1558, "open_interest": 6.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0951, "vega": 0.07, "theta": -0.0046, "rho": 0.0469, "theo": 1.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T14:24:04", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "SCHF270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0998, "vega": 0.0696, "theta": -0.0047, "rho": -0.0582, "theo": 2.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SCHF270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3566, "open_interest": 2.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0871, "vega": 0.0663, "theta": -0.0046, "rho": 0.0384, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T13:40:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SCHF270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1592, "open_interest": 1.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0924, "vega": 0.0651, "theta": -0.0046, "rho": -0.063, "theo": 2.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-13T14:28:18", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "SCHF270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.387, "open_interest": 35.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0758, "vega": 0.0614, "theta": -0.0045, "rho": 0.0317, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T10:43:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHF270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0811, "vega": 0.0594, "theta": -0.0044, "rho": -0.066, "theo": 3.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999995529652}, {"option": "SCHF270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4201, "open_interest": 4.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0651, "vega": 0.0565, "theta": -0.0044, "rho": 0.0267, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-07T15:31:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHF270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0701, "vega": 0.0537, "theta": -0.0042, "rho": -0.0669, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SCHF270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0562, "vega": 0.0522, "theta": -0.0043, "rho": 0.023, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0606, "vega": 0.0487, "theta": -0.004, "rho": -0.0671, "theo": 5.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SCHF270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0489, "vega": 0.0482, "theta": -0.0042, "rho": 0.0201, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0528, "vega": 0.0444, "theta": -0.0038, "rho": -0.068, "theo": 6.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SCHF270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5086, "open_interest": 10.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0429, "vega": 0.0448, "theta": -0.0042, "rho": 0.0178, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-08T09:44:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHF270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0463, "vega": 0.0406, "theta": -0.0035, "rho": -0.0672, "theo": 7.4488, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.038, "vega": 0.0418, "theta": -0.0041, "rho": 0.0159, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0409, "vega": 0.0369, "theta": -0.0033, "rho": -0.0672, "theo": 8.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SCHF270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.034, "vega": 0.0391, "theta": -0.004, "rho": 0.0144, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 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": "SCHF270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0364, "vega": 0.0341, "theta": -0.003, "rho": -0.068, "theo": 9.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "SCHF270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0306, "vega": 0.0367, "theta": -0.0039, "rho": 0.0131, "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": 1.5}, {"option": "SCHF270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0326, "vega": 0.0316, "theta": -0.0028, "rho": -0.0666, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T15:45:16", "percent_change": 0.0, "prev_day_close": 10.2499997615814}], "symbol": "SCHF", "security_type": "stock", "exchange_id": 3, "current_price": 27.02, "price_change": 0.04, "price_change_percent": 0.148, "bid": 27.05, "ask": 27.13, "bid_size": 100, "ask_size": 200, "open": 27.14, "high": 27.3001, "low": 27.015, "close": 27.02, "prev_day_close": 27.02, "volume": 13589102, "iv30": 19.422, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124572, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SCHF"}