{"timestamp": "2026-11-09 23:22:52", "data": {"options": [{"option": "SCHK261120C00023000", "bid": 12.2, "bid_size": 351.0, "ask": 13.7, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0019, "rho": 0.0016, "theo": 13.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SCHK261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 210.0, "iv": 2.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHK261120C00024000", "bid": 11.2, "bid_size": 353.0, "ask": 12.7, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0025, "rho": 0.0021, "theo": 12.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SCHK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0025, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHK261120C00025000", "bid": 10.2, "bid_size": 353.0, "ask": 11.7, "ask_size": 365.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0036, "vega": 0.001, "theta": -0.0032, "rho": 0.0026, "theo": 11.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SCHK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 367.0, "iv": 1.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00026000", "bid": 9.2, "bid_size": 353.0, "ask": 10.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0047, "vega": 0.0013, "theta": -0.0039, "rho": 0.0032, "theo": 10.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SCHK261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 1.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0044, "vega": 0.0015, "theta": -0.0047, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00027000", "bid": 8.2, "bid_size": 368.0, "ask": 9.7, "ask_size": 346.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0063, "vega": 0.0017, "theta": -0.0048, "rho": 0.0035, "theo": 9.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SCHK261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 376.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.006, "vega": 0.0018, "theta": -0.0055, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00028000", "bid": 7.2, "bid_size": 353.0, "ask": 8.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0085, "vega": 0.0022, "theta": -0.0057, "rho": 0.0042, "theo": 8.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SCHK261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 367.0, "iv": 1.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0064, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00029000", "bid": 6.2, "bid_size": 351.0, "ask": 7.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0069, "rho": 0.0044, "theo": 7.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCHK261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 367.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0115, "vega": 0.0029, "theta": -0.0075, "rho": -0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00030000", "bid": 5.2, "bid_size": 353.0, "ask": 6.7, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0168, "vega": 0.0037, "theta": -0.0084, "rho": 0.0052, "theo": 6.2659, "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": 5.5}, {"option": "SCHK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 357.0, "iv": 0.7621, "open_interest": 2.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0165, "vega": 0.0038, "theta": -0.0089, "rho": -0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-24T09:30:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHK261120C00031000", "bid": 4.3, "bid_size": 353.0, "ask": 5.8, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0246, "vega": 0.0049, "theta": -0.0101, "rho": 0.006, "theo": 5.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-05T12:47:54", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SCHK261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 363.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0243, "vega": 0.005, "theta": -0.0106, "rho": -0.0004, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00032000", "bid": 3.3, "bid_size": 350.0, "ask": 4.8, "ask_size": 362.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0374, "vega": 0.0067, "theta": -0.0122, "rho": 0.0066, "theo": 4.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-03-19T15:05:08", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHK261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 0.7976, "open_interest": 6.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.037, "vega": 0.0067, "theta": -0.0126, "rho": -0.0006, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-24T09:30:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHK261120C00033000", "bid": 2.35, "bid_size": 353.0, "ask": 3.8, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0594, "vega": 0.0092, "theta": -0.0149, "rho": 0.0071, "theo": 3.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SCHK261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 362.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0591, "vega": 0.0092, "theta": -0.0152, "rho": -0.0009, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00034000", "bid": 1.35, "bid_size": 350.0, "ask": 2.85, "ask_size": 363.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.1, "vega": 0.0129, "theta": -0.0181, "rho": 0.0076, "theo": 2.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-21T13:47:35", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "SCHK261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0998, "vega": 0.0129, "theta": -0.0183, "rho": -0.0015, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00035000", "bid": 0.45, "bid_size": 350.0, "ask": 1.95, "ask_size": 362.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.1784, "vega": 0.0185, "theta": -0.0215, "rho": 0.0078, "theo": 1.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-12T15:36:41", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "SCHK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.1783, "vega": 0.0185, "theta": -0.0216, "rho": -0.0026, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 363.0, "iv": 0.2093, "open_interest": 3.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.3071, "vega": 0.0246, "theta": -0.0229, "rho": 0.0066, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-04-10T11:11:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHK261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 364.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.3073, "vega": 0.0246, "theta": -0.0229, "rho": -0.0047, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SCHK261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 361.0, "iv": 0.3257, "open_interest": 5.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.2835, "vega": 0.0206, "theta": -0.0168, "rho": 0.0032, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-04-16T10:32:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCHK261120P00037000", "bid": 0.35, "bid_size": 353.0, "ask": 1.8, "ask_size": 104.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.2841, "vega": 0.0206, "theta": -0.0168, "rho": -0.0074, "theo": 0.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SCHK261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 361.0, "iv": 0.4464, "open_interest": 14.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.1322, "vega": 0.0113, "theta": -0.0101, "rho": 0.0012, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T15:59:50", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHK261120P00038000", "bid": 1.3, "bid_size": 353.0, "ask": 2.7, "ask_size": 104.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.133, "vega": 0.0113, "theta": -0.01, "rho": -0.0078, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T11:05:59", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SCHK261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 0.5603, "open_interest": 3.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0625, "vega": 0.0064, "theta": -0.0065, "rho": 0.0006, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-04-17T15:15:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHK261120P00039000", "bid": 2.35, "bid_size": 351.0, "ask": 3.8, "ask_size": 104.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0635, "vega": 0.0064, "theta": -0.0063, "rho": -0.0069, "theo": 2.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0333, "vega": 0.004, "theta": -0.0046, "rho": 0.0003, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261120P00040000", "bid": 3.3, "bid_size": 351.0, "ask": 4.8, "ask_size": 104.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0343, "vega": 0.0038, "theta": -0.0043, "rho": -0.0059, "theo": 3.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SCHK261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0195, "vega": 0.0027, "theta": -0.0034, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCHK261120P00041000", "bid": 4.3, "bid_size": 351.0, "ask": 5.8, "ask_size": 104.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0204, "vega": 0.0024, "theta": -0.003, "rho": -0.005, "theo": 4.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SCHK261218C00028000", "bid": 7.3, "bid_size": 350.0, "ask": 8.9, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0228, "vega": 0.0162, "theta": -0.0142, "rho": 0.013, "theo": 8.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SCHK261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0219, "vega": 0.0188, "theta": -0.0144, "rho": -0.0039, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCHK261218C00029000", "bid": 6.3, "bid_size": 350.0, "ask": 7.9, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0278, "vega": 0.0181, "theta": -0.0145, "rho": 0.014, "theo": 7.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHK261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 368.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0266, "vega": 0.0209, "theta": -0.0146, "rho": -0.0044, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00030000", "bid": 5.3, "bid_size": 350.0, "ask": 7.0, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0343, "vega": 0.0204, "theta": -0.0148, "rho": 0.0147, "theo": 6.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SCHK261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 363.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0329, "vega": 0.0233, "theta": -0.0148, "rho": -0.0051, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00031000", "bid": 4.3, "bid_size": 366.0, "ask": 6.0, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0429, "vega": 0.0234, "theta": -0.015, "rho": 0.0154, "theo": 5.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SCHK261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 363.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0412, "vega": 0.0262, "theta": -0.0149, "rho": -0.006, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00032000", "bid": 3.3, "bid_size": 350.0, "ask": 5.0, "ask_size": 346.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0548, "vega": 0.0265, "theta": -0.0151, "rho": 0.0162, "theo": 4.5165, "change": 0.0, "open": 0.0, "high": 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": "SCHK261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 347.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0526, "vega": 0.0295, "theta": -0.0149, "rho": -0.0072, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00033000", "bid": 2.4, "bid_size": 350.0, "ask": 4.1, "ask_size": 362.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0719, "vega": 0.031, "theta": -0.0151, "rho": 0.0169, "theo": 3.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SCHK261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 359.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0689, "vega": 0.0336, "theta": -0.0147, "rho": -0.0088, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00034000", "bid": 1.55, "bid_size": 350.0, "ask": 3.2, "ask_size": 362.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0972, "vega": 0.0362, "theta": -0.0148, "rho": 0.0172, "theo": 2.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SCHK261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 342.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0926, "vega": 0.0383, "theta": -0.0143, "rho": -0.0112, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218C00035000", "bid": 0.7, "bid_size": 350.0, "ask": 2.4, "ask_size": 361.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.1339, "vega": 0.0418, "theta": -0.0142, "rho": 0.0167, "theo": 1.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "SCHK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 364.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.1268, "vega": 0.0434, "theta": -0.0136, "rho": -0.0148, "theo": 0.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SCHK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 361.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.1737, "vega": 0.0461, "theta": -0.013, "rho": 0.0147, "theo": 0.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHK261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 369.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.163, "vega": 0.0467, "theta": -0.0122, "rho": -0.0207, "theo": 0.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SCHK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.1663, "vega": 0.0437, "theta": -0.0116, "rho": 0.0109, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00037000", "bid": 0.5, "bid_size": 370.0, "ask": 2.2, "ask_size": 377.0, "iv": 0.1566, "open_interest": 1.0, "volume": 1.0, "delta": -0.6475, "gamma": 0.1566, "vega": 0.0434, "theta": -0.0108, "rho": -0.0281, "theo": 1.5197, "change": -0.53, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T12:05:09", "percent_change": -30.2857, "prev_day_close": 1.74999997019768}, {"option": "SCHK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 360.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.1231, "vega": 0.0369, "theta": -0.0106, "rho": 0.0079, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00038000", "bid": 1.3, "bid_size": 350.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.1414, "open_interest": 1.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.1175, "vega": 0.0365, "theta": -0.0099, "rho": -0.0334, "theo": 2.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T10:29:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SCHK261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 361.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.089, "vega": 0.0311, "theta": -0.01, "rho": 0.006, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00039000", "bid": 2.25, "bid_size": 201.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.086, "vega": 0.0306, "theta": -0.0093, "rho": -0.0369, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 364.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0668, "vega": 0.0266, "theta": -0.0095, "rho": 0.0047, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00040000", "bid": 3.2, "bid_size": 201.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0651, "vega": 0.0262, "theta": -0.0089, "rho": -0.0395, "theo": 4.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SCHK261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 361.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0521, "vega": 0.0232, "theta": -0.0091, "rho": 0.0039, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00041000", "bid": 4.2, "bid_size": 201.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.051, "vega": 0.0229, "theta": -0.0085, "rho": -0.0416, "theo": 5.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHK261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 361.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.042, "vega": 0.0205, "theta": -0.0088, "rho": 0.0034, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00042000", "bid": 5.2, "bid_size": 201.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0412, "vega": 0.0203, "theta": -0.0081, "rho": -0.0433, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHK261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 361.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0346, "vega": 0.0184, "theta": -0.0086, "rho": 0.0029, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00043000", "bid": 6.2, "bid_size": 201.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0342, "vega": 0.0183, "theta": -0.0078, "rho": -0.0449, "theo": 7.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SCHK261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 210.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0292, "vega": 0.0167, "theta": -0.0084, "rho": 0.0026, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00044000", "bid": 7.2, "bid_size": 201.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0289, "vega": 0.0166, "theta": -0.0075, "rho": -0.0464, "theo": 8.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SCHK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.025, "vega": 0.0153, "theta": -0.0081, "rho": 0.0023, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00045000", "bid": 8.2, "bid_size": 201.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0248, "vega": 0.0152, "theta": -0.0072, "rho": -0.0478, "theo": 9.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SCHK261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0218, "vega": 0.0141, "theta": -0.008, "rho": 0.0021, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK261218P00046000", "bid": 9.2, "bid_size": 201.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0216, "vega": 0.014, "theta": -0.0069, "rho": -0.0491, "theo": 10.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SCHK270219C00027000", "bid": 8.1, "bid_size": 350.0, "ask": 10.4, "ask_size": 322.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0216, "vega": 0.0321, "theta": -0.008, "rho": 0.0344, "theo": 9.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SCHK270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 242.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0194, "vega": 0.0354, "theta": -0.0084, "rho": -0.0119, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00028000", "bid": 7.2, "bid_size": 350.0, "ask": 9.5, "ask_size": 325.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0253, "vega": 0.0359, "theta": -0.0082, "rho": 0.0365, "theo": 8.622, "change": 0.0, "open": 0.0, "high": 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": "SCHK270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 231.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0228, "vega": 0.0385, "theta": -0.0085, "rho": -0.0133, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00029000", "bid": 6.2, "bid_size": 350.0, "ask": 8.5, "ask_size": 338.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0298, "vega": 0.0398, "theta": -0.0083, "rho": 0.0399, "theo": 7.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SCHK270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 351.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.027, "vega": 0.042, "theta": -0.0085, "rho": -0.015, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00030000", "bid": 5.3, "bid_size": 350.0, "ask": 7.6, "ask_size": 337.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0353, "vega": 0.0436, "theta": -0.0085, "rho": 0.0411, "theo": 6.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHK270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 352.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0322, "vega": 0.0459, "theta": -0.0085, "rho": -0.0171, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00031000", "bid": 4.4, "bid_size": 350.0, "ask": 6.7, "ask_size": 337.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0423, "vega": 0.0483, "theta": -0.0085, "rho": 0.0422, "theo": 5.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SCHK270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 353.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0388, "vega": 0.0503, "theta": -0.0085, "rho": -0.0196, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SCHK270219C00032000", "bid": 3.5, "bid_size": 350.0, "ask": 5.8, "ask_size": 350.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.051, "vega": 0.0537, "theta": -0.0085, "rho": 0.0451, "theo": 4.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SCHK270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 353.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0472, "vega": 0.0552, "theta": -0.0084, "rho": -0.0227, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00033000", "bid": 2.6, "bid_size": 350.0, "ask": 4.9, "ask_size": 350.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0622, "vega": 0.0591, "theta": -0.0084, "rho": 0.0453, "theo": 3.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SCHK270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 353.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.058, "vega": 0.0606, "theta": -0.0083, "rho": -0.0267, "theo": 0.8737, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00034000", "bid": 1.8, "bid_size": 350.0, "ask": 4.1, "ask_size": 350.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.076, "vega": 0.0655, "theta": -0.0082, "rho": 0.0463, "theo": 3.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SCHK270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 353.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0717, "vega": 0.0663, "theta": -0.008, "rho": -0.0321, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219C00035000", "bid": 1.0, "bid_size": 350.0, "ask": 3.3, "ask_size": 350.0, "iv": 0.2099, "open_interest": 1.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0919, "vega": 0.0714, "theta": -0.0078, "rho": 0.045, "theo": 2.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-14T12:41:31", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "SCHK270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 363.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0879, "vega": 0.0717, "theta": -0.0076, "rho": -0.0394, "theo": 1.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "SCHK270219C00036000", "bid": 0.25, "bid_size": 893.0, "ask": 2.65, "ask_size": 368.0, "iv": 0.1878, "open_interest": 0.0, "volume": 1.0, "delta": 0.526, "gamma": 0.1054, "vega": 0.075, "theta": -0.0074, "rho": 0.041, "theo": 1.5412, "change": 0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:59:11", "percent_change": 14.2857, "prev_day_close": 1.22500000149012}, {"option": "SCHK270219P00036000", "bid": 0.1, "bid_size": 887.0, "ask": 2.4, "ask_size": 340.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.1024, "vega": 0.075, "theta": -0.0072, "rho": -0.049, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "SCHK270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 363.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.107, "vega": 0.0739, "theta": -0.0069, "rho": 0.0345, "theo": 1.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SCHK270219P00037000", "bid": 0.55, "bid_size": 350.0, "ask": 2.85, "ask_size": 351.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.1055, "vega": 0.0738, "theta": -0.0066, "rho": -0.0594, "theo": 1.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SCHK270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 349.0, "iv": 0.2111, "open_interest": 2.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0952, "vega": 0.0685, "theta": -0.0065, "rho": 0.0278, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:01:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHK270219P00038000", "bid": 1.15, "bid_size": 350.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0947, "vega": 0.0685, "theta": -0.0062, "rho": -0.0673, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SCHK270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 349.0, "iv": 0.2365, "open_interest": 2.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0796, "vega": 0.062, "theta": -0.0063, "rho": 0.0225, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T14:53:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHK270219P00039000", "bid": 2.0, "bid_size": 350.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0797, "vega": 0.062, "theta": -0.0059, "rho": -0.0715, "theo": 3.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "SCHK270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 349.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0659, "vega": 0.0559, "theta": -0.0061, "rho": 0.0188, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00040000", "bid": 2.9, "bid_size": 200.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0664, "vega": 0.056, "theta": -0.0056, "rho": -0.0733, "theo": 4.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SCHK270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 349.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.055, "vega": 0.0507, "theta": -0.006, "rho": 0.016, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00041000", "bid": 3.9, "bid_size": 200.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0558, "vega": 0.0508, "theta": -0.0054, "rho": -0.0742, "theo": 5.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHK270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 352.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0466, "vega": 0.0465, "theta": -0.0059, "rho": 0.014, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00042000", "bid": 4.9, "bid_size": 200.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0476, "vega": 0.0465, "theta": -0.0052, "rho": -0.0746, "theo": 6.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SCHK270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 367.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0401, "vega": 0.0428, "theta": -0.0058, "rho": 0.0123, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00043000", "bid": 5.9, "bid_size": 200.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0412, "vega": 0.0428, "theta": -0.005, "rho": -0.074, "theo": 7.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SCHK270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 351.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.035, "vega": 0.0398, "theta": -0.0058, "rho": 0.0111, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00044000", "bid": 6.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0361, "vega": 0.0396, "theta": -0.0048, "rho": -0.0742, "theo": 8.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SCHK270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 375.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0308, "vega": 0.037, "theta": -0.0057, "rho": 0.01, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHK270219P00045000", "bid": 7.9, "bid_size": 200.0, "ask": 10.2, "ask_size": 41.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.032, "vega": 0.0369, "theta": -0.0046, "rho": -0.0734, "theo": 9.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SCHK270521C00028000", "bid": 6.1, "bid_size": 202.0, "ask": 11.0, "ask_size": 175.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0235, "vega": 0.06, "theta": -0.0056, "rho": 0.08, "theo": 9.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SCHK270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 114.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0221, "vega": 0.0611, "theta": -0.0062, "rho": -0.0307, "theo": 0.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHK270521C00029000", "bid": 5.2, "bid_size": 202.0, "ask": 10.1, "ask_size": 175.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0269, "vega": 0.0644, "theta": -0.0056, "rho": 0.0823, "theo": 8.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "SCHK270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 174.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0256, "vega": 0.0657, "theta": -0.0062, "rho": -0.034, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHK270521C00030000", "bid": 4.3, "bid_size": 202.0, "ask": 9.2, "ask_size": 175.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0309, "vega": 0.0699, "theta": -0.0057, "rho": 0.0861, "theo": 7.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SCHK270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0297, "vega": 0.0707, "theta": -0.0062, "rho": -0.0377, "theo": 1.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SCHK270521C00031000", "bid": 3.4, "bid_size": 224.0, "ask": 8.2, "ask_size": 174.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0357, "vega": 0.0754, "theta": -0.0057, "rho": 0.0891, "theo": 6.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SCHK270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0346, "vega": 0.0761, "theta": -0.0061, "rho": -0.0422, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521C00032000", "bid": 2.6, "bid_size": 203.0, "ask": 7.5, "ask_size": 174.0, "iv": 0.2516, "open_interest": 1.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0414, "vega": 0.081, "theta": -0.0057, "rho": 0.0898, "theo": 5.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-06T10:50:17", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SCHK270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 174.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0405, "vega": 0.0818, "theta": -0.0061, "rho": -0.0475, "theo": 1.2338, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521C00033000", "bid": 1.8, "bid_size": 203.0, "ask": 6.7, "ask_size": 174.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0482, "vega": 0.0872, "theta": -0.0057, "rho": 0.0921, "theo": 4.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "SCHK270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 173.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0475, "vega": 0.0877, "theta": -0.006, "rho": -0.0541, "theo": 1.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHK270521C00034000", "bid": 1.1, "bid_size": 203.0, "ask": 6.0, "ask_size": 174.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.056, "vega": 0.0933, "theta": -0.0056, "rho": 0.0922, "theo": 3.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "SCHK270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 174.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0555, "vega": 0.0936, "theta": -0.0058, "rho": -0.0617, "theo": 1.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SCHK270521C00035000", "bid": 0.6, "bid_size": 224.0, "ask": 5.3, "ask_size": 174.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0643, "vega": 0.0984, "theta": -0.0055, "rho": 0.0873, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000596046}, {"option": "SCHK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 173.0, "iv": 0.2519, "open_interest": 5.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.064, "vega": 0.0988, "theta": -0.0056, "rho": -0.0712, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T12:15:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCHK270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0713, "vega": 0.102, "theta": -0.0054, "rho": 0.0816, "theo": 2.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SCHK270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 174.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0714, "vega": 0.1022, "theta": -0.0054, "rho": -0.0822, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 173.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0744, "vega": 0.1025, "theta": -0.0052, "rho": 0.0732, "theo": 1.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SCHK270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.075, "vega": 0.1025, "theta": -0.0052, "rho": -0.0939, "theo": 2.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "SCHK270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 174.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0723, "vega": 0.0998, "theta": -0.0051, "rho": 0.0646, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521P00038000", "bid": 0.6, "bid_size": 224.0, "ask": 5.2, "ask_size": 174.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0733, "vega": 0.0994, "theta": -0.0049, "rho": -0.1044, "theo": 3.1225, "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": 3.02499994635582}, {"option": "SCHK270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0664, "vega": 0.0948, "theta": -0.005, "rho": 0.0554, "theo": 1.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHK270521P00039000", "bid": 1.1, "bid_size": 224.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.068, "vega": 0.0942, "theta": -0.0047, "rho": -0.1121, "theo": 3.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "SCHK270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 174.0, "iv": 0.275, "open_interest": 4.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0593, "vega": 0.089, "theta": -0.0049, "rho": 0.0479, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T14:02:34", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SCHK270521P00040000", "bid": 1.9, "bid_size": 224.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0614, "vega": 0.0882, "theta": -0.0046, "rho": -0.1168, "theo": 4.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SCHK270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 174.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0526, "vega": 0.0834, "theta": -0.0048, "rho": 0.0422, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHK270521P00041000", "bid": 2.8, "bid_size": 201.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.055, "vega": 0.0822, "theta": -0.0045, "rho": -0.1195, "theo": 5.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SCHK270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 174.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0466, "vega": 0.0784, "theta": -0.0048, "rho": 0.0377, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521P00042000", "bid": 3.8, "bid_size": 201.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0494, "vega": 0.0766, "theta": -0.0044, "rho": -0.1202, "theo": 6.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SCHK270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 174.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0415, "vega": 0.0738, "theta": -0.0047, "rho": 0.0337, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 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": "SCHK270521P00043000", "bid": 4.8, "bid_size": 201.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0445, "vega": 0.0716, "theta": -0.0043, "rho": -0.1206, "theo": 7.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SCHK270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 174.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0372, "vega": 0.0697, "theta": -0.0047, "rho": 0.0307, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHK270521P00044000", "bid": 5.8, "bid_size": 201.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0404, "vega": 0.0673, "theta": -0.0042, "rho": -0.1184, "theo": 8.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SCHK270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 174.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0336, "vega": 0.0661, "theta": -0.0047, "rho": 0.028, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHK270521P00045000", "bid": 6.8, "bid_size": 201.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0368, "vega": 0.063, "theta": -0.0041, "rho": -0.1184, "theo": 9.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SCHK270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 174.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0306, "vega": 0.0628, "theta": -0.0046, "rho": 0.0258, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHK270521P00046000", "bid": 7.8, "bid_size": 201.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0337, "vega": 0.0594, "theta": -0.004, "rho": -0.1182, "theo": 10.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}], "symbol": "SCHK", "security_type": "stock", "exchange_id": 3, "current_price": 36.3428, "price_change": 0.88, "price_change_percent": 2.4908, "bid": 36.14, "ask": 36.38, "bid_size": 7000, "ask_size": 7000, "open": 35.65, "high": 36.335, "low": 35.64, "close": 36.21, "prev_day_close": 35.33, "volume": 1352897, "iv30": 20.214, "iv30_change": -0.031, "iv30_change_percent": -0.1531, "seqno": 10404113138, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "SCHK"}