{"timestamp": "2026-11-03 04:48:23", "data": {"options": [{"option": "SCHI261120C00012000", "bid": 8.9, "bid_size": 200.0, "ask": 10.7, "ask_size": 200.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0072, "vega": 0.0024, "theta": -0.0076, "rho": 0.0063, "theo": 9.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SCHI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 2.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0073, "vega": 0.0024, "theta": -0.0091, "rho": -0.0002, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00013000", "bid": 7.8, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0095, "vega": 0.0028, "theta": -0.0083, "rho": 0.0068, "theo": 8.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SCHI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0095, "vega": 0.0028, "theta": -0.0096, "rho": -0.0003, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00014000", "bid": 6.9, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0126, "vega": 0.0034, "theta": -0.0091, "rho": 0.0072, "theo": 7.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SCHI261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0127, "vega": 0.0034, "theta": -0.0102, "rho": -0.0004, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00015000", "bid": 5.9, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.8529, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.017, "vega": 0.004, "theta": -0.0098, "rho": 0.0077, "theo": 6.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SCHI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0171, "vega": 0.004, "theta": -0.0108, "rho": -0.0005, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00016000", "bid": 4.9, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0234, "vega": 0.0048, "theta": -0.0106, "rho": 0.0081, "theo": 5.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHI261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0235, "vega": 0.0048, "theta": -0.0115, "rho": -0.0006, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00017000", "bid": 3.9, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.033, "vega": 0.0059, "theta": -0.0115, "rho": 0.0085, "theo": 4.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHI261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0332, "vega": 0.0059, "theta": -0.0122, "rho": -0.0007, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00018000", "bid": 2.9, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0483, "vega": 0.0074, "theta": -0.0124, "rho": 0.0088, "theo": 3.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SCHI261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.9369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0486, "vega": 0.0074, "theta": -0.013, "rho": -0.0009, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00019000", "bid": 1.9, "bid_size": 202.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0746, "vega": 0.0094, "theta": -0.0133, "rho": 0.009, "theo": 2.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SCHI261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0752, "vega": 0.0094, "theta": -0.0138, "rho": -0.0013, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00020000", "bid": 0.9, "bid_size": 202.0, "ask": 2.65, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.1239, "vega": 0.0123, "theta": -0.0141, "rho": 0.0088, "theo": 1.975, "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": 1.82500001788139}, {"option": "SCHI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.1251, "vega": 0.0124, "theta": -0.0145, "rho": -0.0018, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.2214, "vega": 0.0166, "theta": -0.0147, "rho": 0.0078, "theo": 1.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SCHI261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.2249, "vega": 0.0167, "theta": -0.015, "rho": -0.003, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.2961, "vega": 0.0191, "theta": -0.0147, "rho": 0.0051, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.3045, "vega": 0.019, "theta": -0.0151, "rho": -0.0051, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.193, "vega": 0.0154, "theta": -0.0145, "rho": 0.0028, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00023000", "bid": 0.4, "bid_size": 200.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.2004, "vega": 0.0148, "theta": -0.0148, "rho": -0.0058, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "SCHI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.121, "vega": 0.0121, "theta": -0.014, "rho": 0.0018, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00024000", "bid": 1.4, "bid_size": 200.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.1268, "vega": 0.0111, "theta": -0.0143, "rho": -0.006, "theo": 2.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SCHI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0828, "vega": 0.0098, "theta": -0.0133, "rho": 0.0014, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00025000", "bid": 2.4, "bid_size": 200.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0873, "vega": 0.0087, "theta": -0.0136, "rho": -0.0056, "theo": 3.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SCHI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0606, "vega": 0.0082, "theta": -0.0127, "rho": 0.001, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00026000", "bid": 3.4, "bid_size": 200.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0644, "vega": 0.0073, "theta": -0.013, "rho": -0.0056, "theo": 4.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SCHI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0466, "vega": 0.007, "theta": -0.0122, "rho": 0.0008, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI261120P00027000", "bid": 4.4, "bid_size": 200.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0497, "vega": 0.0059, "theta": -0.0123, "rho": -0.005, "theo": 5.3455, "change": 0.0, "open": 0.0, "high": 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": "SCHI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0372, "vega": 0.0062, "theta": -0.0116, "rho": 0.0007, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00028000", "bid": 5.4, "bid_size": 200.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0397, "vega": 0.0051, "theta": -0.0117, "rho": -0.0051, "theo": 6.3363, "change": 0.0, "open": 0.0, "high": 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": "SCHI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0305, "vega": 0.0055, "theta": -0.0112, "rho": 0.0006, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00029000", "bid": 6.4, "bid_size": 200.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0325, "vega": 0.0044, "theta": -0.0111, "rho": -0.005, "theo": 7.3292, "change": 0.0, "open": 0.0, "high": 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": "SCHI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0256, "vega": 0.0049, "theta": -0.0107, "rho": 0.0005, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00030000", "bid": 7.4, "bid_size": 200.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0279, "vega": 0.0039, "theta": -0.0105, "rho": -0.0044, "theo": 8.3233, "change": 0.0, "open": 0.0, "high": 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": "SCHI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0218, "vega": 0.0045, "theta": -0.0103, "rho": 0.0005, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00031000", "bid": 8.4, "bid_size": 200.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0241, "vega": 0.0032, "theta": -0.0099, "rho": -0.0043, "theo": 9.3189, "change": 0.0, "open": 0.0, "high": 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": "SCHI261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0189, "vega": 0.0041, "theta": -0.01, "rho": 0.0004, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHI261120P00032000", "bid": 9.4, "bid_size": 200.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.021, "vega": 0.0029, "theta": -0.0094, "rho": -0.0043, "theo": 10.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SCHI261218C00013000", "bid": 7.8, "bid_size": 200.0, "ask": 9.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0133, "vega": 0.0072, "theta": -0.0067, "rho": 0.0111, "theo": 8.9507, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0139, "vega": 0.0081, "theta": -0.0086, "rho": -0.0017, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00014000", "bid": 6.8, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.017, "vega": 0.0087, "theta": -0.0071, "rho": 0.0117, "theo": 7.9692, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0178, "vega": 0.0093, "theta": -0.0088, "rho": -0.002, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00015000", "bid": 5.8, "bid_size": 200.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0221, "vega": 0.0099, "theta": -0.0076, "rho": 0.0129, "theo": 6.9904, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0229, "vega": 0.0106, "theta": -0.009, "rho": -0.0024, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00016000", "bid": 4.8, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.029, "vega": 0.0118, "theta": -0.0079, "rho": 0.0134, "theo": 6.0137, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0299, "vega": 0.0123, "theta": -0.0092, "rho": -0.0028, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00017000", "bid": 3.8, "bid_size": 200.0, "ask": 5.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0387, "vega": 0.0135, "theta": -0.0083, "rho": 0.0146, "theo": 5.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SCHI261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 132.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0398, "vega": 0.0143, "theta": -0.0094, "rho": -0.0034, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00018000", "bid": 2.85, "bid_size": 200.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.053, "vega": 0.0163, "theta": -0.0086, "rho": 0.0148, "theo": 4.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SCHI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0543, "vega": 0.0168, "theta": -0.0095, "rho": -0.0043, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00019000", "bid": 1.85, "bid_size": 200.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0749, "vega": 0.0195, "theta": -0.0089, "rho": 0.0154, "theo": 3.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "SCHI261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0764, "vega": 0.02, "theta": -0.0095, "rho": -0.0055, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00020000", "bid": 0.85, "bid_size": 202.0, "ask": 2.75, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.1097, "vega": 0.0236, "theta": -0.009, "rho": 0.0154, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SCHI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.1113, "vega": 0.024, "theta": -0.0095, "rho": -0.0074, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.1607, "vega": 0.0276, "theta": -0.0091, "rho": 0.015, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 132.0, "iv": 0.2526, "open_interest": 10.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.1615, "vega": 0.0286, "theta": -0.0093, "rho": -0.0109, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-05-08T12:00:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.1882, "vega": 0.0305, "theta": -0.0092, "rho": 0.0116, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.173, "open_interest": 141.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.1868, "vega": 0.0305, "theta": -0.0091, "rho": -0.0164, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-27T12:11:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.2859, "open_interest": 6.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.1528, "vega": 0.0281, "theta": -0.0095, "rho": 0.0084, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T12:54:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00023000", "bid": 0.4, "bid_size": 202.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.1526, "open_interest": 65.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.1504, "vega": 0.0278, "theta": -0.0091, "rho": -0.0216, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-07T09:57:52", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "SCHI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.114, "vega": 0.0242, "theta": -0.0097, "rho": 0.0062, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00024000", "bid": 1.4, "bid_size": 200.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.112, "vega": 0.0242, "theta": -0.0091, "rho": -0.0251, "theo": 2.6317, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 132.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0874, "vega": 0.0214, "theta": -0.0098, "rho": 0.0049, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00025000", "bid": 2.35, "bid_size": 200.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0859, "vega": 0.0213, "theta": -0.0091, "rho": -0.0277, "theo": 3.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SCHI261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0695, "vega": 0.0197, "theta": -0.0098, "rho": 0.0041, "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": 0.425000011920929}, {"option": "SCHI261218P00026000", "bid": 3.3, "bid_size": 200.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0685, "vega": 0.0191, "theta": -0.0089, "rho": -0.0297, "theo": 4.5275, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 132.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0571, "vega": 0.0175, "theta": -0.0097, "rho": 0.0035, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00027000", "bid": 4.3, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0566, "vega": 0.0172, "theta": -0.0087, "rho": -0.0275, "theo": 5.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SCHI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.048, "vega": 0.0158, "theta": -0.0096, "rho": 0.0031, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00028000", "bid": 5.3, "bid_size": 200.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0481, "vega": 0.0156, "theta": -0.0086, "rho": -0.0264, "theo": 6.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SCHI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0412, "vega": 0.0147, "theta": -0.0096, "rho": 0.0027, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00029000", "bid": 6.3, "bid_size": 200.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0419, "vega": 0.0144, "theta": -0.0084, "rho": -0.0254, "theo": 7.4495, "change": 0.0, "open": 0.0, "high": 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": "SCHI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0359, "vega": 0.0138, "theta": -0.0094, "rho": 0.0025, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00030000", "bid": 7.3, "bid_size": 200.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0371, "vega": 0.0132, "theta": -0.0083, "rho": -0.0256, "theo": 8.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SCHI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0318, "vega": 0.0127, "theta": -0.0093, "rho": 0.0022, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00031000", "bid": 8.3, "bid_size": 200.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0332, "vega": 0.0122, "theta": -0.0082, "rho": -0.0251, "theo": 9.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SCHI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0284, "vega": 0.012, "theta": -0.0092, "rho": 0.0021, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00032000", "bid": 9.3, "bid_size": 200.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0303, "vega": 0.0113, "theta": -0.0081, "rho": -0.0238, "theo": 10.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SCHI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0256, "vega": 0.0115, "theta": -0.0091, "rho": 0.0019, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHI261218P00033000", "bid": 10.3, "bid_size": 200.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0278, "vega": 0.0104, "theta": -0.008, "rho": -0.023, "theo": 11.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SCHI270319C00012000", "bid": 8.3, "bid_size": 200.0, "ask": 11.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0128, "vega": 0.0138, "theta": -0.0031, "rho": 0.0228, "theo": 9.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SCHI270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 90.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0126, "vega": 0.0158, "theta": -0.0041, "rho": -0.0057, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00013000", "bid": 7.3, "bid_size": 200.0, "ask": 10.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0159, "vega": 0.016, "theta": -0.0033, "rho": 0.0272, "theo": 8.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SCHI270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 90.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0158, "vega": 0.0179, "theta": -0.0042, "rho": -0.0066, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00014000", "bid": 6.3, "bid_size": 200.0, "ask": 9.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0199, "vega": 0.0185, "theta": -0.0035, "rho": 0.0291, "theo": 8.004, "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": 7.79999995231628}, {"option": "SCHI270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0197, "vega": 0.0202, "theta": -0.0043, "rho": -0.0076, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00015000", "bid": 5.3, "bid_size": 200.0, "ask": 8.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.025, "vega": 0.0215, "theta": -0.0037, "rho": 0.0336, "theo": 7.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SCHI270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0249, "vega": 0.023, "theta": -0.0044, "rho": -0.0089, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00016000", "bid": 4.3, "bid_size": 200.0, "ask": 7.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0316, "vega": 0.0248, "theta": -0.0038, "rho": 0.0366, "theo": 6.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHI270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0316, "vega": 0.0261, "theta": -0.0045, "rho": -0.0104, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00017000", "bid": 3.4, "bid_size": 200.0, "ask": 6.2, "ask_size": 150.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0405, "vega": 0.0285, "theta": -0.004, "rho": 0.0393, "theo": 5.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHI270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0407, "vega": 0.0298, "theta": -0.0045, "rho": -0.0124, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00018000", "bid": 2.4, "bid_size": 200.0, "ask": 5.2, "ask_size": 150.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0528, "vega": 0.0332, "theta": -0.0041, "rho": 0.0415, "theo": 4.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SCHI270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0531, "vega": 0.0341, "theta": -0.0046, "rho": -0.015, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00019000", "bid": 1.4, "bid_size": 200.0, "ask": 4.2, "ask_size": 150.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0698, "vega": 0.0384, "theta": -0.0042, "rho": 0.0425, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "SCHI270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 152.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0702, "vega": 0.0391, "theta": -0.0046, "rho": -0.0187, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319C00020000", "bid": 0.4, "bid_size": 202.0, "ask": 3.2, "ask_size": 152.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0929, "vega": 0.0442, "theta": -0.0043, "rho": 0.042, "theo": 2.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "SCHI270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.1527, "open_interest": 10.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0933, "vega": 0.0447, "theta": -0.0045, "rho": -0.0239, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T12:47:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHI270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 152.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.119, "vega": 0.0496, "theta": -0.0044, "rho": 0.0385, "theo": 1.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SCHI270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 152.0, "iv": 0.2019, "open_interest": 45.0, "volume": 0.0, "delta": -0.386, "gamma": 0.1192, "vega": 0.0501, "theta": -0.0044, "rho": -0.0317, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T12:39:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHI270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 152.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5, "gamma": 0.1317, "vega": 0.0522, "theta": -0.0044, "rho": 0.0329, "theo": 1.1056, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.156, "open_interest": 25.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.1319, "vega": 0.0521, "theta": -0.0043, "rho": -0.0418, "theo": 1.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T10:11:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHI270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.1197, "vega": 0.0501, "theta": -0.0044, "rho": 0.0264, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.1201, "vega": 0.0496, "theta": -0.0043, "rho": -0.0505, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 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": "SCHI270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.2745, "open_interest": 1.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0994, "vega": 0.046, "theta": -0.0044, "rho": 0.0213, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T10:09:39", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCHI270319P00024000", "bid": 0.9, "bid_size": 200.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.1003, "vega": 0.0453, "theta": -0.0042, "rho": -0.0544, "theo": 2.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SCHI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0819, "vega": 0.042, "theta": -0.0045, "rho": 0.0177, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00025000", "bid": 1.9, "bid_size": 200.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0831, "vega": 0.041, "theta": -0.0042, "rho": -0.0554, "theo": 3.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "SCHI270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.0684, "vega": 0.0386, "theta": -0.0045, "rho": 0.0152, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00026000", "bid": 2.85, "bid_size": 200.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0697, "vega": 0.0372, "theta": -0.0041, "rho": -0.0577, "theo": 4.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SCHI270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0582, "vega": 0.0356, "theta": -0.0045, "rho": 0.0133, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00027000", "bid": 3.8, "bid_size": 200.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0595, "vega": 0.0341, "theta": -0.004, "rho": -0.0573, "theo": 5.6574, "change": 0.0, "open": 0.0, "high": 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": "SCHI270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0503, "vega": 0.0331, "theta": -0.0045, "rho": 0.0118, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00028000", "bid": 4.8, "bid_size": 200.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0515, "vega": 0.0314, "theta": -0.0039, "rho": -0.0588, "theo": 6.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SCHI270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0442, "vega": 0.0309, "theta": -0.0044, "rho": 0.0106, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00029000", "bid": 5.8, "bid_size": 200.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0452, "vega": 0.0288, "theta": -0.0037, "rho": -0.0586, "theo": 7.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SCHI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0392, "vega": 0.0291, "theta": -0.0044, "rho": 0.0097, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00030000", "bid": 6.8, "bid_size": 200.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0401, "vega": 0.0268, "theta": -0.0036, "rho": -0.0592, "theo": 8.552, "change": 0.0, "open": 0.0, "high": 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": "SCHI270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0352, "vega": 0.0274, "theta": -0.0044, "rho": 0.0089, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00031000", "bid": 7.8, "bid_size": 200.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0359, "vega": 0.0253, "theta": -0.0034, "rho": -0.0605, "theo": 9.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SCHI270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0319, "vega": 0.026, "theta": -0.0044, "rho": 0.0083, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270319P00032000", "bid": 8.8, "bid_size": 200.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0324, "vega": 0.0234, "theta": -0.0033, "rho": -0.06, "theo": 10.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SCHI270617C00012000", "bid": 7.9, "bid_size": 200.0, "ask": 11.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0137, "vega": 0.021, "theta": -0.0013, "rho": 0.0358, "theo": 10.0051, "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": 9.79999995231628}, {"option": "SCHI270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 90.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0136, "vega": 0.024, "theta": -0.0032, "rho": -0.0123, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00013000", "bid": 6.9, "bid_size": 200.0, "ask": 10.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0168, "vega": 0.0239, "theta": -0.0016, "rho": 0.0411, "theo": 9.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SCHI270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0167, "vega": 0.0268, "theta": -0.0033, "rho": -0.0141, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00014000", "bid": 5.9, "bid_size": 200.0, "ask": 9.7, "ask_size": 150.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0206, "vega": 0.0274, "theta": -0.0018, "rho": 0.0465, "theo": 8.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SCHI270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0206, "vega": 0.0301, "theta": -0.0033, "rho": -0.0162, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00015000", "bid": 4.9, "bid_size": 200.0, "ask": 8.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0255, "vega": 0.0314, "theta": -0.002, "rho": 0.05, "theo": 7.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SCHI270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0255, "vega": 0.0336, "theta": -0.0034, "rho": -0.0186, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00016000", "bid": 3.9, "bid_size": 200.0, "ask": 7.7, "ask_size": 150.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0316, "vega": 0.0356, "theta": -0.0022, "rho": 0.0553, "theo": 6.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHI270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0317, "vega": 0.0377, "theta": -0.0034, "rho": -0.0216, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00017000", "bid": 2.95, "bid_size": 200.0, "ask": 6.7, "ask_size": 150.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0396, "vega": 0.0408, "theta": -0.0025, "rho": 0.0595, "theo": 5.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "SCHI270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0397, "vega": 0.0422, "theta": -0.0034, "rho": -0.0253, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00018000", "bid": 1.95, "bid_size": 200.0, "ask": 5.7, "ask_size": 150.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0499, "vega": 0.046, "theta": -0.0026, "rho": 0.0622, "theo": 4.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SCHI270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0501, "vega": 0.0474, "theta": -0.0034, "rho": -0.0302, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617C00019000", "bid": 0.95, "bid_size": 200.0, "ask": 4.7, "ask_size": 150.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0632, "vega": 0.0518, "theta": -0.0028, "rho": 0.065, "theo": 3.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "SCHI270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0635, "vega": 0.0531, "theta": -0.0034, "rho": -0.0366, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0794, "vega": 0.0582, "theta": -0.0029, "rho": 0.0671, "theo": 2.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SCHI270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0798, "vega": 0.0591, "theta": -0.0033, "rho": -0.0453, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SCHI270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 152.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0959, "vega": 0.0636, "theta": -0.003, "rho": 0.0629, "theo": 1.977, "change": 0.0, "open": 0.0, "high": 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": "SCHI270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 152.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0962, "vega": 0.0641, "theta": -0.0032, "rho": -0.057, "theo": 1.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCHI270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 152.0, "iv": 0.1699, "open_interest": 5.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.1046, "vega": 0.0664, "theta": -0.0031, "rho": 0.0554, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:06:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SCHI270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 152.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.1047, "vega": 0.0665, "theta": -0.0031, "rho": -0.0717, "theo": 1.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SCHI270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.1, "vega": 0.0652, "theta": -0.0032, "rho": 0.0463, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHI270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0999, "vega": 0.0648, "theta": -0.0029, "rho": -0.0826, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 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": "SCHI270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0885, "vega": 0.0618, "theta": -0.0032, "rho": 0.0395, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00024000", "bid": 0.5, "bid_size": 201.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0888, "vega": 0.0609, "theta": -0.0028, "rho": -0.0889, "theo": 3.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCHI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0765, "vega": 0.0579, "theta": -0.0033, "rho": 0.0338, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00025000", "bid": 1.5, "bid_size": 200.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0775, "vega": 0.0569, "theta": -0.0027, "rho": -0.0934, "theo": 3.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SCHI270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0663, "vega": 0.0541, "theta": -0.0033, "rho": 0.0292, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00026000", "bid": 2.4, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0679, "vega": 0.0527, "theta": -0.0026, "rho": -0.0931, "theo": 4.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SCHI270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.058, "vega": 0.0508, "theta": -0.0034, "rho": 0.026, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00027000", "bid": 3.4, "bid_size": 200.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0601, "vega": 0.0486, "theta": -0.0024, "rho": -0.0934, "theo": 5.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SCHI270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0512, "vega": 0.0478, "theta": -0.0034, "rho": 0.0235, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00028000", "bid": 4.3, "bid_size": 200.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0537, "vega": 0.0455, "theta": -0.0023, "rho": -0.0917, "theo": 6.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SCHI270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0458, "vega": 0.0453, "theta": -0.0034, "rho": 0.0213, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00029000", "bid": 5.3, "bid_size": 200.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0483, "vega": 0.0423, "theta": -0.0021, "rho": -0.092, "theo": 7.6732, "change": 0.0, "open": 0.0, "high": 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": "SCHI270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0413, "vega": 0.043, "theta": -0.0034, "rho": 0.0196, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00030000", "bid": 6.3, "bid_size": 200.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0438, "vega": 0.0394, "theta": -0.0019, "rho": -0.0905, "theo": 8.6313, "change": 0.0, "open": 0.0, "high": 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": "SCHI270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0376, "vega": 0.041, "theta": -0.0034, "rho": 0.0183, "theo": 0.4744, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00031000", "bid": 7.3, "bid_size": 200.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.04, "vega": 0.037, "theta": -0.0017, "rho": -0.0899, "theo": 9.5946, "change": 0.0, "open": 0.0, "high": 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": "SCHI270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0344, "vega": 0.0392, "theta": -0.0034, "rho": 0.0172, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHI270617P00032000", "bid": 8.4, "bid_size": 200.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0367, "vega": 0.0349, "theta": -0.0015, "rho": -0.087, "theo": 10.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}], "symbol": "SCHI", "security_type": "stock", "exchange_id": 3, "current_price": 21.7, "price_change": -0.11, "price_change_percent": -0.5069, "bid": 21.55, "ask": 21.94, "bid_size": 100, "ask_size": 200, "open": 21.74, "high": 21.78, "low": 21.6927, "close": 21.7, "prev_day_close": 21.7, "volume": 2738315, "iv30": 28.012, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124712, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "SCHI"}