{"timestamp": "2026-11-10 22:26:29", "data": {"options": [{"option": "SCHH261120C00014000", "bid": 8.8, "bid_size": 237.0, "ask": 10.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 9.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SCHH261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 2.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0013, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00015000", "bid": 7.8, "bid_size": 237.0, "ask": 9.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0004, "rho": 0.001, "theo": 8.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SCHH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 2.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00016000", "bid": 6.8, "bid_size": 237.0, "ask": 8.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0008, "rho": 0.0015, "theo": 7.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T11:05:24", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SCHH261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 2.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120C00017000", "bid": 5.8, "bid_size": 237.0, "ask": 7.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.005, "vega": 0.0006, "theta": -0.0014, "rho": 0.002, "theo": 6.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SCHH261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 1.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00018000", "bid": 4.8, "bid_size": 237.0, "ask": 6.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0022, "rho": 0.0028, "theo": 5.852, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 307.0, "iv": 1.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0078, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120C00019000", "bid": 3.8, "bid_size": 237.0, "ask": 5.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0139, "vega": 0.0014, "theta": -0.0032, "rho": 0.0038, "theo": 4.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-03T12:24:05", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SCHH261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 1.4849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0136, "vega": 0.0014, "theta": -0.0038, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T15:22:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00020000", "bid": 2.8, "bid_size": 237.0, "ask": 4.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0252, "vega": 0.0022, "theta": -0.0048, "rho": 0.0049, "theo": 3.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T13:10:33", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SCHH261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.025, "vega": 0.0022, "theta": -0.0052, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00021000", "bid": 1.8, "bid_size": 242.0, "ask": 3.8, "ask_size": 242.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0499, "vega": 0.0036, "theta": -0.0071, "rho": 0.006, "theo": 2.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:31:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SCHH261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0498, "vega": 0.0036, "theta": -0.0075, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120C00022000", "bid": 0.85, "bid_size": 242.0, "ask": 2.75, "ask_size": 241.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.1092, "vega": 0.0063, "theta": -0.0108, "rho": 0.0065, "theo": 1.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T12:27:33", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SCHH261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 0.7972, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.1093, "vega": 0.0063, "theta": -0.011, "rho": -0.0006, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-19T10:22:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120C00023000", "bid": 0.05, "bid_size": 850.0, "ask": 1.8, "ask_size": 353.0, "iv": 0.2241, "open_interest": 11.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.259, "vega": 0.0116, "theta": -0.0162, "rho": 0.0058, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:02:44", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "SCHH261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 451.0, "iv": 0.5552, "open_interest": 13.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.2594, "vega": 0.0116, "theta": -0.0163, "rho": -0.0015, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:38:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 410.0, "iv": 0.234, "open_interest": 15.0, "volume": 1.0, "delta": 0.4438, "gamma": 0.4252, "vega": 0.0156, "theta": -0.0186, "rho": 0.0034, "theo": 0.2997, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:39:37", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "SCHH261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 351.0, "iv": 0.3938, "open_interest": 10.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.4264, "vega": 0.0156, "theta": -0.0186, "rho": -0.0036, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T15:22:36", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCHH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 472.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.2197, "vega": 0.0092, "theta": -0.0118, "rho": 0.0011, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHH261120P00025000", "bid": 0.3, "bid_size": 241.0, "ask": 2.2, "ask_size": 62.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.2209, "vega": 0.0092, "theta": -0.0118, "rho": -0.0045, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-14T15:22:47", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "SCHH261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0888, "vega": 0.0046, "theta": -0.0068, "rho": 0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHH261120P00026000", "bid": 1.25, "bid_size": 235.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0905, "vega": 0.0045, "theta": -0.0066, "rho": -0.0041, "theo": 2.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SCHH261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0405, "vega": 0.0025, "theta": -0.0041, "rho": 0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH261120P00027000", "bid": 2.25, "bid_size": 235.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0423, "vega": 0.0023, "theta": -0.004, "rho": -0.0032, "theo": 3.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SCHH261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0208, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00028000", "bid": 3.2, "bid_size": 235.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0229, "vega": 0.0012, "theta": -0.0024, "rho": -0.0022, "theo": 4.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SCHH261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0117, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00029000", "bid": 4.2, "bid_size": 235.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.013, "vega": 0.0006, "theta": -0.0014, "rho": -0.0014, "theo": 5.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:05:24", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SCHH261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0071, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00030000", "bid": 5.2, "bid_size": 235.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0008, "rho": -0.0006, "theo": 6.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SCHH261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0045, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00031000", "bid": 6.2, "bid_size": 235.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 7.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SCHH261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 1.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.003, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "SCHH261120P00032000", "bid": 7.2, "bid_size": 235.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SCHH261218C00013000", "bid": 9.7, "bid_size": 201.0, "ask": 11.8, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0081, "vega": 0.005, "theta": -0.007, "rho": 0.007, "theo": 10.9411, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 252.0, "iv": 1.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0094, "vega": 0.0063, "theta": -0.0095, "rho": -0.0011, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00014000", "bid": 8.7, "bid_size": 201.0, "ask": 10.8, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0102, "vega": 0.0056, "theta": -0.0074, "rho": 0.0078, "theo": 9.9513, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0117, "vega": 0.0072, "theta": -0.0097, "rho": -0.0013, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00015000", "bid": 7.7, "bid_size": 201.0, "ask": 9.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0128, "vega": 0.0062, "theta": -0.0078, "rho": 0.0087, "theo": 8.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0147, "vega": 0.0081, "theta": -0.01, "rho": -0.0014, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00016000", "bid": 6.8, "bid_size": 201.0, "ask": 8.9, "ask_size": 201.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0163, "vega": 0.0072, "theta": -0.0081, "rho": 0.0096, "theo": 7.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SCHH261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0186, "vega": 0.0092, "theta": -0.0102, "rho": -0.0017, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00017000", "bid": 5.8, "bid_size": 201.0, "ask": 7.9, "ask_size": 201.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0211, "vega": 0.0086, "theta": -0.0084, "rho": 0.0108, "theo": 6.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SCHH261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0238, "vega": 0.0106, "theta": -0.0104, "rho": -0.002, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00018000", "bid": 4.8, "bid_size": 201.0, "ask": 6.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0277, "vega": 0.0096, "theta": -0.0088, "rho": 0.0119, "theo": 6.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:00:06", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SCHH261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0311, "vega": 0.0122, "theta": -0.0106, "rho": -0.0023, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00019000", "bid": 3.8, "bid_size": 201.0, "ask": 5.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0373, "vega": 0.012, "theta": -0.0091, "rho": 0.013, "theo": 5.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SCHH261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0414, "vega": 0.0141, "theta": -0.0107, "rho": -0.0028, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00020000", "bid": 2.8, "bid_size": 226.0, "ask": 4.9, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0519, "vega": 0.0135, "theta": -0.0095, "rho": 0.0137, "theo": 4.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SCHH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0568, "vega": 0.0166, "theta": -0.0108, "rho": -0.0035, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218C00021000", "bid": 1.85, "bid_size": 226.0, "ask": 3.9, "ask_size": 225.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0754, "vega": 0.017, "theta": -0.0098, "rho": 0.014, "theo": 3.0827, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 294.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.081, "vega": 0.0198, "theta": -0.0108, "rho": -0.0045, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCHH261218C00022000", "bid": 0.85, "bid_size": 226.0, "ask": 3.0, "ask_size": 225.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.1161, "vega": 0.0211, "theta": -0.0101, "rho": 0.0137, "theo": 2.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "SCHH261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.1207, "vega": 0.0239, "theta": -0.0107, "rho": -0.0061, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCHH261218C00023000", "bid": 0.05, "bid_size": 685.0, "ask": 2.15, "ask_size": 297.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.1842, "vega": 0.0256, "theta": -0.0104, "rho": 0.0125, "theo": 1.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SCHH261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.1814, "vega": 0.0286, "theta": -0.0103, "rho": -0.0089, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SCHH261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 297.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.225, "vega": 0.0294, "theta": -0.0107, "rho": 0.0092, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 356.0, "iv": 0.2235, "open_interest": 2.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.2071, "vega": 0.0298, "theta": -0.0098, "rho": -0.0133, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:34:13", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 308.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.1696, "vega": 0.0262, "theta": -0.0106, "rho": 0.0062, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 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": "SCHH261218P00025000", "bid": 0.35, "bid_size": 305.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.1549, "vega": 0.0257, "theta": -0.0095, "rho": -0.0169, "theo": 1.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "SCHH261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.1176, "vega": 0.0224, "theta": -0.0103, "rho": 0.0046, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHH261218P00026000", "bid": 1.25, "bid_size": 225.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.1096, "vega": 0.0216, "theta": -0.0093, "rho": -0.019, "theo": 2.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SCHH261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0856, "vega": 0.0189, "theta": -0.0099, "rho": 0.0036, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHH261218P00027000", "bid": 2.3, "bid_size": 224.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0811, "vega": 0.0185, "theta": -0.0091, "rho": -0.0205, "theo": 3.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SCHH261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0655, "vega": 0.0164, "theta": -0.0096, "rho": 0.003, "theo": 0.2075, "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": 0.524999976158142}, {"option": "SCHH261218P00028000", "bid": 3.2, "bid_size": 225.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0629, "vega": 0.0161, "theta": -0.0088, "rho": -0.0216, "theo": 4.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SCHH261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0521, "vega": 0.0145, "theta": -0.0093, "rho": 0.0025, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHH261218P00029000", "bid": 4.2, "bid_size": 225.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0505, "vega": 0.0144, "theta": -0.0085, "rho": -0.0228, "theo": 5.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SCHH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0427, "vega": 0.0132, "theta": -0.009, "rho": 0.0022, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHH261218P00030000", "bid": 5.2, "bid_size": 225.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0417, "vega": 0.0128, "theta": -0.0081, "rho": -0.0236, "theo": 6.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SCHH261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 295.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0359, "vega": 0.0119, "theta": -0.0088, "rho": 0.0019, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCHH261218P00031000", "bid": 6.2, "bid_size": 201.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0352, "vega": 0.0117, "theta": -0.0078, "rho": -0.0247, "theo": 7.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCHH270115C00014000", "bid": 8.6, "bid_size": 201.0, "ask": 11.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0115, "vega": 0.0077, "theta": -0.0052, "rho": 0.0105, "theo": 9.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SCHH270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 223.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0126, "vega": 0.0109, "theta": -0.007, "rho": -0.0026, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00015000", "bid": 7.6, "bid_size": 201.0, "ask": 10.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0145, "vega": 0.0085, "theta": -0.0055, "rho": 0.0116, "theo": 8.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-09T12:32:02", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SCHH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 223.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0156, "vega": 0.0123, "theta": -0.0071, "rho": -0.003, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00016000", "bid": 6.6, "bid_size": 201.0, "ask": 9.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0185, "vega": 0.0101, "theta": -0.0059, "rho": 0.0127, "theo": 7.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-09T12:25:05", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SCHH270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 221.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0196, "vega": 0.0138, "theta": -0.0072, "rho": -0.0034, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00017000", "bid": 5.6, "bid_size": 201.0, "ask": 8.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0238, "vega": 0.0122, "theta": -0.0062, "rho": 0.0151, "theo": 6.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-06-05T13:21:31", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SCHH270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 221.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0248, "vega": 0.0157, "theta": -0.0073, "rho": -0.004, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00018000", "bid": 4.6, "bid_size": 201.0, "ask": 7.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0311, "vega": 0.0136, "theta": -0.0065, "rho": 0.0161, "theo": 6.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-05T10:40:29", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SCHH270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 221.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0319, "vega": 0.0179, "theta": -0.0074, "rho": -0.0047, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00019000", "bid": 3.6, "bid_size": 226.0, "ask": 6.1, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0417, "vega": 0.0164, "theta": -0.0069, "rho": 0.0168, "theo": 5.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SCHH270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 294.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0418, "vega": 0.0206, "theta": -0.0074, "rho": -0.0056, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00020000", "bid": 2.6, "bid_size": 226.0, "ask": 5.1, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0571, "vega": 0.0196, "theta": -0.0072, "rho": 0.0186, "theo": 4.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SCHH270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.056, "vega": 0.0238, "theta": -0.0075, "rho": -0.0068, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SCHH270115C00021000", "bid": 1.65, "bid_size": 226.0, "ask": 4.1, "ask_size": 225.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0813, "vega": 0.0244, "theta": -0.0075, "rho": 0.0197, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SCHH270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 294.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0774, "vega": 0.0278, "theta": -0.0074, "rho": -0.0085, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00022000", "bid": 0.65, "bid_size": 355.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.2064, "open_interest": 3.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.1189, "vega": 0.0286, "theta": -0.0077, "rho": 0.019, "theo": 2.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:26:46", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SCHH270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 417.0, "iv": 0.3688, "open_interest": 21.0, "volume": 0.0, "delta": -0.264, "gamma": 0.1101, "vega": 0.0328, "theta": -0.0073, "rho": -0.0111, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T12:36:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHH270115C00023000", "bid": 0.05, "bid_size": 987.0, "ask": 2.45, "ask_size": 479.0, "iv": 0.2155, "open_interest": 3.0, "volume": 1.0, "delta": 0.6553, "gamma": 0.1703, "vega": 0.0359, "theta": -0.0078, "rho": 0.0194, "theo": 1.3575, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T13:34:39", "percent_change": -8.0, "prev_day_close": 1.25000002421439}, {"option": "SCHH270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 299.0, "iv": 0.2959, "open_interest": 6.0, "volume": 0.0, "delta": -0.378, "gamma": 0.1543, "vega": 0.038, "theta": -0.0071, "rho": -0.0153, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:31:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHH270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 462.0, "iv": 0.2634, "open_interest": 1.0, "volume": 0.0, "delta": 0.475, "gamma": 0.1871, "vega": 0.0391, "theta": -0.0075, "rho": 0.0164, "theo": 0.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHH270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 328.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.1735, "vega": 0.0395, "theta": -0.0069, "rho": -0.0208, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SCHH270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 298.0, "iv": 0.3141, "open_interest": 2.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.1452, "vega": 0.036, "theta": -0.0072, "rho": 0.0125, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-08T10:46:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHH270115P00025000", "bid": 0.25, "bid_size": 290.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.1419, "vega": 0.0356, "theta": -0.0069, "rho": -0.0246, "theo": 1.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "SCHH270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.2156, "open_interest": 35.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.1072, "vega": 0.0316, "theta": -0.0071, "rho": 0.0098, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:27:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCHH270115P00026000", "bid": 1.1, "bid_size": 225.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.1074, "vega": 0.031, "theta": -0.0068, "rho": -0.0268, "theo": 2.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SCHH270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0822, "vega": 0.0279, "theta": -0.007, "rho": 0.008, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T15:00:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCHH270115P00027000", "bid": 2.05, "bid_size": 225.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0832, "vega": 0.0272, "theta": -0.0067, "rho": -0.028, "theo": 3.6972, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0656, "vega": 0.0249, "theta": -0.0069, "rho": 0.0067, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115P00028000", "bid": 3.0, "bid_size": 225.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0665, "vega": 0.0241, "theta": -0.0065, "rho": -0.0291, "theo": 4.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHH270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 294.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0539, "vega": 0.0225, "theta": -0.0069, "rho": 0.0057, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115P00029000", "bid": 4.0, "bid_size": 201.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0547, "vega": 0.0217, "theta": -0.0064, "rho": -0.03, "theo": 5.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SCHH270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 294.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0454, "vega": 0.0206, "theta": -0.0068, "rho": 0.005, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115P00030000", "bid": 5.0, "bid_size": 201.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.046, "vega": 0.0198, "theta": -0.0062, "rho": -0.0308, "theo": 6.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SCHH270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.039, "vega": 0.019, "theta": -0.0067, "rho": 0.0044, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115P00031000", "bid": 6.0, "bid_size": 201.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0395, "vega": 0.0181, "theta": -0.0059, "rho": -0.0314, "theo": 7.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SCHH270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 226.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.034, "vega": 0.0176, "theta": -0.0066, "rho": 0.004, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 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": "SCHH270115P00032000", "bid": 7.0, "bid_size": 201.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0344, "vega": 0.0167, "theta": -0.0057, "rho": -0.0323, "theo": 8.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SCHH270416C00015000", "bid": 6.6, "bid_size": 101.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0154, "vega": 0.0123, "theta": -0.0006, "rho": 0.0269, "theo": 8.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-01T15:25:32", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SCHH270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3979, "open_interest": 300.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0151, "vega": 0.0177, "theta": -0.0026, "rho": -0.0062, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T10:22:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHH270416C00016000", "bid": 5.6, "bid_size": 101.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.02, "vega": 0.0142, "theta": -0.001, "rho": 0.0283, "theo": 7.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SCHH270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.019, "vega": 0.0201, "theta": -0.0027, "rho": -0.0073, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SCHH270416C00017000", "bid": 4.6, "bid_size": 116.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0263, "vega": 0.0184, "theta": -0.0014, "rho": 0.0341, "theo": 6.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-01T15:13:44", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SCHH270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0242, "vega": 0.0232, "theta": -0.0028, "rho": -0.0086, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SCHH270416C00018000", "bid": 3.6, "bid_size": 116.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0341, "vega": 0.0212, "theta": -0.0018, "rho": 0.0381, "theo": 6.0252, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0313, "vega": 0.0266, "theta": -0.0029, "rho": -0.0103, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SCHH270416C00019000", "bid": 2.65, "bid_size": 116.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0448, "vega": 0.0272, "theta": -0.0021, "rho": 0.0464, "theo": 5.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SCHH270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.041, "vega": 0.0309, "theta": -0.003, "rho": -0.0125, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SCHH270416C00020000", "bid": 1.8, "bid_size": 116.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0591, "vega": 0.0326, "theta": -0.0024, "rho": 0.0471, "theo": 4.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "SCHH270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0549, "vega": 0.0362, "theta": -0.0031, "rho": -0.0156, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416C00021000", "bid": 0.9, "bid_size": 116.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0787, "vega": 0.0392, "theta": -0.0026, "rho": 0.0526, "theo": 3.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCHH270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.075, "vega": 0.0426, "theta": -0.0031, "rho": -0.02, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T09:49:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHH270416C00022000", "bid": 0.1, "bid_size": 564.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.1057, "vega": 0.0485, "theta": -0.0028, "rho": 0.0554, "theo": 2.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "SCHH270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.1978, "open_interest": 4.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.1037, "vega": 0.0503, "theta": -0.0032, "rho": -0.0267, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-30T13:19:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH270416C00023000", "bid": 0.2, "bid_size": 676.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.296, "open_interest": 52.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.1376, "vega": 0.0566, "theta": -0.003, "rho": 0.0515, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T11:45:32", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "SCHH270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.222, "open_interest": 1.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.1373, "vega": 0.0579, "theta": -0.0032, "rho": -0.0371, "theo": 0.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T14:41:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHH270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.1505, "vega": 0.0607, "theta": -0.0032, "rho": 0.0418, "theo": 0.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SCHH270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.1518, "vega": 0.0607, "theta": -0.0032, "rho": -0.0494, "theo": 1.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SCHH270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.1563, "open_interest": 21.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.1306, "vega": 0.0579, "theta": -0.0034, "rho": 0.0319, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHH270416P00025000", "bid": 0.05, "bid_size": 636.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.1353, "vega": 0.0568, "theta": -0.0032, "rho": -0.0569, "theo": 1.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "SCHH270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.1044, "vega": 0.0524, "theta": -0.0035, "rho": 0.0251, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00026000", "bid": 0.6, "bid_size": 114.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.1113, "vega": 0.0501, "theta": -0.0032, "rho": -0.0586, "theo": 2.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "SCHH270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0836, "vega": 0.0472, "theta": -0.0035, "rho": 0.0205, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SCHH270416P00027000", "bid": 1.45, "bid_size": 115.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.091, "vega": 0.0442, "theta": -0.003, "rho": -0.0585, "theo": 3.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "SCHH270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0684, "vega": 0.0428, "theta": -0.0035, "rho": 0.0173, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SCHH270416P00028000", "bid": 2.4, "bid_size": 115.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0753, "vega": 0.0394, "theta": -0.0028, "rho": -0.0583, "theo": 4.6203, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0572, "vega": 0.0393, "theta": -0.0034, "rho": 0.0149, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SCHH270416P00029000", "bid": 3.4, "bid_size": 115.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0632, "vega": 0.0343, "theta": -0.0026, "rho": -0.0557, "theo": 5.5766, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0488, "vega": 0.036, "theta": -0.0034, "rho": 0.0131, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00030000", "bid": 4.4, "bid_size": 102.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0537, "vega": 0.031, "theta": -0.0023, "rho": -0.0552, "theo": 6.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SCHH270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0422, "vega": 0.0334, "theta": -0.0034, "rho": 0.0118, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00031000", "bid": 5.4, "bid_size": 102.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0463, "vega": 0.0278, "theta": -0.002, "rho": -0.053, "theo": 7.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SCHH270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0371, "vega": 0.0311, "theta": -0.0033, "rho": 0.0105, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00032000", "bid": 6.4, "bid_size": 102.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0403, "vega": 0.0249, "theta": -0.0016, "rho": -0.051, "theo": 8.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SCHH270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0329, "vega": 0.0291, "theta": -0.0033, "rho": 0.0096, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 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": "SCHH270416P00033000", "bid": 7.4, "bid_size": 102.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0354, "vega": 0.0226, "theta": -0.0013, "rho": -0.0512, "theo": 9.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T14:01:56", "percent_change": 0.0, "prev_day_close": 9.30000019073486}], "symbol": "SCHH", "security_type": "stock", "exchange_id": 3, "current_price": 23.87, "price_change": 0.01, "price_change_percent": 0.0419, "bid": 23.6, "ask": 23.98, "bid_size": 15400, "ask_size": 15200, "open": 23.68, "high": 23.875, "low": 23.58, "close": 23.87, "prev_day_close": 23.86, "volume": 6814318, "iv30": 25.402, "iv30_change": 0.77, "iv30_change_percent": 3.126, "seqno": 21084196916, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "SCHH"}