{"timestamp": "2026-11-10 04:58:26", "data": {"options": [{"option": "SCHM261120C00026000", "bid": 8.3, "bid_size": 287.0, "ask": 10.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0045, "rho": 0.0091, "theo": 9.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SCHM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0057, "vega": 0.0018, "theta": -0.0056, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00027000", "bid": 7.3, "bid_size": 287.0, "ask": 9.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0078, "vega": 0.0022, "theta": -0.0055, "rho": 0.0094, "theo": 8.4966, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0078, "vega": 0.0022, "theta": -0.0065, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00028000", "bid": 6.3, "bid_size": 287.0, "ask": 8.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0109, "vega": 0.0028, "theta": -0.0068, "rho": 0.0097, "theo": 7.5037, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0109, "vega": 0.0028, "theta": -0.0076, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00029000", "bid": 5.3, "bid_size": 287.0, "ask": 7.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0155, "vega": 0.0036, "theta": -0.0083, "rho": 0.01, "theo": 6.5129, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0155, "vega": 0.0036, "theta": -0.0091, "rho": -0.0003, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00030000", "bid": 4.3, "bid_size": 287.0, "ask": 6.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0227, "vega": 0.0048, "theta": -0.0102, "rho": 0.0102, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0227, "vega": 0.0048, "theta": -0.0108, "rho": -0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00031000", "bid": 3.3, "bid_size": 287.0, "ask": 5.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0343, "vega": 0.0064, "theta": -0.0125, "rho": 0.0104, "theo": 4.5424, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0343, "vega": 0.0064, "theta": -0.013, "rho": -0.0006, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00032000", "bid": 2.45, "bid_size": 305.0, "ask": 4.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0538, "vega": 0.0087, "theta": -0.0154, "rho": 0.0104, "theo": 3.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SCHM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.054, "vega": 0.0088, "theta": -0.0159, "rho": -0.0009, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00033000", "bid": 1.45, "bid_size": 298.0, "ask": 3.1, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0884, "vega": 0.0122, "theta": -0.0191, "rho": 0.0102, "theo": 2.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SCHM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0887, "vega": 0.0122, "theta": -0.0194, "rho": -0.0014, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120C00034000", "bid": 0.5, "bid_size": 298.0, "ask": 2.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.1505, "vega": 0.0174, "theta": -0.0233, "rho": 0.0095, "theo": 1.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T11:34:01", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SCHM261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 298.0, "iv": 0.5099, "open_interest": 42.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.1513, "vega": 0.0174, "theta": -0.0236, "rho": -0.0022, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:15:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 298.0, "iv": 0.1912, "open_interest": 3.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.2428, "vega": 0.0232, "theta": -0.0268, "rho": 0.0077, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T11:24:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCHM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.2444, "vega": 0.0233, "theta": -0.0271, "rho": -0.0039, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 231.0, "iv": 0.1975, "open_interest": 2.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.2595, "vega": 0.0233, "theta": -0.0253, "rho": 0.0046, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:11:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHM261120P00036000", "bid": 0.1, "bid_size": 634.0, "ask": 1.8, "ask_size": 298.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.2619, "vega": 0.0232, "theta": -0.0255, "rho": -0.006, "theo": 0.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "SCHM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 289.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.1657, "vega": 0.0168, "theta": -0.0197, "rho": 0.0023, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00037000", "bid": 1.05, "bid_size": 286.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.1684, "vega": 0.0164, "theta": -0.0198, "rho": -0.0067, "theo": 1.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SCHM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0956, "vega": 0.0113, "theta": -0.0148, "rho": 0.0013, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00038000", "bid": 2.05, "bid_size": 286.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0983, "vega": 0.0107, "theta": -0.015, "rho": -0.0062, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SCHM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0578, "vega": 0.0078, "theta": -0.0115, "rho": 0.0008, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00039000", "bid": 3.0, "bid_size": 292.0, "ask": 4.7, "ask_size": 71.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0601, "vega": 0.0072, "theta": -0.0116, "rho": -0.0054, "theo": 3.5806, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0372, "vega": 0.0056, "theta": -0.0091, "rho": 0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00040000", "bid": 4.0, "bid_size": 279.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0392, "vega": 0.0049, "theta": -0.0092, "rho": -0.0048, "theo": 4.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SCHM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0252, "vega": 0.0042, "theta": -0.0074, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHM261120P00041000", "bid": 5.0, "bid_size": 279.0, "ask": 6.7, "ask_size": 68.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0271, "vega": 0.0034, "theta": -0.0072, "rho": -0.004, "theo": 5.5567, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0178, "vega": 0.0032, "theta": -0.0061, "rho": 0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00042000", "bid": 6.0, "bid_size": 279.0, "ask": 7.7, "ask_size": 68.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0199, "vega": 0.0022, "theta": -0.0057, "rho": -0.0031, "theo": 6.5516, "change": 0.0, "open": 0.0, "high": 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": "SCHM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.013, "vega": 0.0026, "theta": -0.0051, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00043000", "bid": 7.0, "bid_size": 279.0, "ask": 8.7, "ask_size": 68.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0045, "rho": -0.0019, "theo": 7.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 300.0, "iv": 1.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0098, "vega": 0.0021, "theta": -0.0043, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261120P00044000", "bid": 8.0, "bid_size": 279.0, "ask": 9.7, "ask_size": 68.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0102, "vega": 0.0009, "theta": -0.0038, "rho": -0.0016, "theo": 8.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SCHM261218C00025000", "bid": 9.3, "bid_size": 259.0, "ask": 11.5, "ask_size": 259.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0142, "vega": 0.0135, "theta": -0.0131, "rho": 0.0146, "theo": 10.6792, "change": 0.0, "open": 0.0, "high": 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": "SCHM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 287.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0145, "vega": 0.015, "theta": -0.0144, "rho": -0.0028, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00026000", "bid": 8.3, "bid_size": 259.0, "ask": 10.8, "ask_size": 259.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.017, "vega": 0.0147, "theta": -0.0135, "rho": 0.0154, "theo": 9.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SCHM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 287.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0173, "vega": 0.0165, "theta": -0.0147, "rho": -0.0031, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00027000", "bid": 7.3, "bid_size": 259.0, "ask": 9.8, "ask_size": 259.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0204, "vega": 0.017, "theta": -0.0138, "rho": 0.0166, "theo": 8.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SCHM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0208, "vega": 0.0182, "theta": -0.0149, "rho": -0.0035, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00028000", "bid": 6.3, "bid_size": 259.0, "ask": 8.9, "ask_size": 259.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0248, "vega": 0.0187, "theta": -0.0142, "rho": 0.0173, "theo": 7.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SCHM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0252, "vega": 0.0202, "theta": -0.0151, "rho": -0.004, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00029000", "bid": 5.3, "bid_size": 302.0, "ask": 7.9, "ask_size": 286.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0304, "vega": 0.0205, "theta": -0.0144, "rho": 0.0181, "theo": 6.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SCHM261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 298.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0308, "vega": 0.0224, "theta": -0.0153, "rho": -0.0046, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00030000", "bid": 4.3, "bid_size": 302.0, "ask": 6.7, "ask_size": 286.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0379, "vega": 0.0238, "theta": -0.0147, "rho": 0.019, "theo": 5.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SCHM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 298.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0383, "vega": 0.0251, "theta": -0.0154, "rho": -0.0053, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00031000", "bid": 3.3, "bid_size": 286.0, "ask": 5.9, "ask_size": 286.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0482, "vega": 0.0263, "theta": -0.0149, "rho": 0.0196, "theo": 4.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SCHM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0485, "vega": 0.0282, "theta": -0.0155, "rho": -0.0063, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00032000", "bid": 2.5, "bid_size": 295.0, "ask": 4.3, "ask_size": 207.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0625, "vega": 0.0306, "theta": -0.0151, "rho": 0.0204, "theo": 3.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T11:41:52", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SCHM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 298.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0626, "vega": 0.0319, "theta": -0.0154, "rho": -0.0076, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00033000", "bid": 1.55, "bid_size": 297.0, "ask": 3.5, "ask_size": 212.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0831, "vega": 0.0347, "theta": -0.0151, "rho": 0.0203, "theo": 2.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "SCHM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 298.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0826, "vega": 0.0364, "theta": -0.0152, "rho": -0.0094, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218C00034000", "bid": 0.7, "bid_size": 300.0, "ask": 2.65, "ask_size": 216.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.1121, "vega": 0.04, "theta": -0.0149, "rho": 0.0197, "theo": 2.0815, "change": 0.0, "open": 0.0, "high": 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": "SCHM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 298.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.1102, "vega": 0.0413, "theta": -0.0148, "rho": -0.0122, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 298.0, "iv": 0.1592, "open_interest": 3.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.1437, "vega": 0.0446, "theta": -0.0145, "rho": 0.0177, "theo": 1.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T10:47:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCHM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 298.0, "iv": 0.2262, "open_interest": 4.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.1398, "vega": 0.0453, "theta": -0.0141, "rho": -0.0162, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:01:47", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "SCHM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 298.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.148, "vega": 0.045, "theta": -0.0141, "rho": 0.0139, "theo": 0.8106, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00036000", "bid": 0.2, "bid_size": 285.0, "ask": 2.2, "ask_size": 297.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.143, "vega": 0.045, "theta": -0.0135, "rho": -0.0212, "theo": 1.4535, "change": 0.0, "open": 0.0, "high": 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": "SCHM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 298.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.315, "gamma": 0.1209, "vega": 0.0409, "theta": -0.0138, "rho": 0.0106, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00037000", "bid": 1.0, "bid_size": 284.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.1175, "vega": 0.0406, "theta": -0.0133, "rho": -0.0249, "theo": 2.2182, "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": 2.85000002384186}, {"option": "SCHM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0935, "vega": 0.0362, "theta": -0.0136, "rho": 0.0083, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00038000", "bid": 1.95, "bid_size": 281.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0914, "vega": 0.0359, "theta": -0.0131, "rho": -0.0276, "theo": 3.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SCHM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0734, "vega": 0.0322, "theta": -0.0135, "rho": 0.0068, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHM261218P00039000", "bid": 2.95, "bid_size": 250.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0722, "vega": 0.0319, "theta": -0.0129, "rho": -0.0294, "theo": 4.0358, "change": 0.0, "open": 0.0, "high": 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": "SCHM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0593, "vega": 0.0289, "theta": -0.0134, "rho": 0.0058, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00040000", "bid": 3.9, "bid_size": 251.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0586, "vega": 0.0287, "theta": -0.0127, "rho": -0.0311, "theo": 4.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SCHM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0491, "vega": 0.0262, "theta": -0.0132, "rho": 0.005, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHM261218P00041000", "bid": 4.7, "bid_size": 254.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0486, "vega": 0.026, "theta": -0.0125, "rho": -0.0324, "theo": 5.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SCHM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0415, "vega": 0.0241, "theta": -0.0131, "rho": 0.0045, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00042000", "bid": 5.9, "bid_size": 251.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0412, "vega": 0.0239, "theta": -0.0123, "rho": -0.0336, "theo": 6.9278, "change": 0.0, "open": 0.0, "high": 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": "SCHM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 287.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0357, "vega": 0.0222, "theta": -0.0129, "rho": 0.004, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM261218P00043000", "bid": 6.2, "bid_size": 200.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0355, "vega": 0.0221, "theta": -0.0121, "rho": -0.0345, "theo": 7.9051, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115C00025000", "bid": 9.1, "bid_size": 259.0, "ask": 12.0, "ask_size": 259.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0158, "vega": 0.017, "theta": -0.0084, "rho": 0.0184, "theo": 10.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SCHM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4858, "open_interest": 50.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0149, "vega": 0.0207, "theta": -0.0091, "rho": -0.0052, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:07:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHM270115C00026000", "bid": 8.1, "bid_size": 303.0, "ask": 11.0, "ask_size": 301.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0188, "vega": 0.0186, "theta": -0.0088, "rho": 0.0193, "theo": 9.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SCHM270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 178.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0177, "vega": 0.0228, "theta": -0.0092, "rho": -0.0059, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM270115C00027000", "bid": 7.2, "bid_size": 286.0, "ask": 10.2, "ask_size": 286.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0226, "vega": 0.0219, "theta": -0.0091, "rho": 0.0215, "theo": 8.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SCHM270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 178.0, "iv": 0.6378, "open_interest": 50.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0213, "vega": 0.0252, "theta": -0.0094, "rho": -0.0067, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:34:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCHM270115C00028000", "bid": 6.2, "bid_size": 302.0, "ask": 8.5, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0273, "vega": 0.0243, "theta": -0.0094, "rho": 0.0225, "theo": 7.6889, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 287.0, "iv": 0.5765, "open_interest": 6.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0257, "vega": 0.0279, "theta": -0.0096, "rho": -0.0077, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:27:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCHM270115C00029000", "bid": 5.3, "bid_size": 286.0, "ask": 7.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0334, "vega": 0.027, "theta": -0.0097, "rho": 0.0238, "theo": 6.7205, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0313, "vega": 0.031, "theta": -0.0097, "rho": -0.0089, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCHM270115C00030000", "bid": 4.3, "bid_size": 302.0, "ask": 6.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0414, "vega": 0.0317, "theta": -0.01, "rho": 0.0259, "theo": 5.7585, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 284.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0387, "vega": 0.0347, "theta": -0.0098, "rho": -0.0104, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SCHM270115C00031000", "bid": 3.3, "bid_size": 302.0, "ask": 6.2, "ask_size": 286.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.052, "vega": 0.0356, "theta": -0.0102, "rho": 0.0268, "theo": 4.8083, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 284.0, "iv": 0.4149, "open_interest": 1.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0484, "vega": 0.0389, "theta": -0.0099, "rho": -0.0125, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T12:16:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SCHM270115C00032000", "bid": 2.45, "bid_size": 286.0, "ask": 4.7, "ask_size": 120.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0663, "vega": 0.0414, "theta": -0.0103, "rho": 0.0281, "theo": 3.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SCHM270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 284.0, "iv": 0.3592, "open_interest": 34.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0616, "vega": 0.0438, "theta": -0.0099, "rho": -0.0151, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:29:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHM270115C00033000", "bid": 1.55, "bid_size": 297.0, "ask": 4.5, "ask_size": 297.0, "iv": 0.2819, "open_interest": 3.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0854, "vega": 0.0466, "theta": -0.0104, "rho": 0.0283, "theo": 2.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-29T09:33:12", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "SCHM270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 284.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0792, "vega": 0.0494, "theta": -0.0098, "rho": -0.0189, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115C00034000", "bid": 0.8, "bid_size": 296.0, "ask": 3.1, "ask_size": 297.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.109, "vega": 0.0534, "theta": -0.0102, "rho": 0.028, "theo": 2.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SCHM270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 297.0, "iv": 0.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.1012, "vega": 0.0552, "theta": -0.0096, "rho": -0.0244, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-02T15:58:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SCHM270115C00035000", "bid": 0.05, "bid_size": 668.0, "ask": 2.4, "ask_size": 297.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.557, "gamma": 0.1288, "vega": 0.0589, "theta": -0.0099, "rho": 0.0266, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 298.0, "iv": 0.2047, "open_interest": 1.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.121, "vega": 0.0593, "theta": -0.0093, "rho": -0.0321, "theo": 1.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-26T15:58:46", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SCHM270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 298.0, "iv": 0.212, "open_interest": 4.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.127, "vega": 0.0588, "theta": -0.0095, "rho": 0.0221, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-08T09:30:21", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHM270115P00036000", "bid": 0.15, "bid_size": 668.0, "ask": 2.55, "ask_size": 297.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.1219, "vega": 0.0588, "theta": -0.009, "rho": -0.0412, "theo": 1.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SCHM270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 298.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.107, "vega": 0.0543, "theta": -0.0092, "rho": 0.0179, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHM270115P00037000", "bid": 0.9, "bid_size": 297.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.1046, "vega": 0.0542, "theta": -0.0088, "rho": -0.0481, "theo": 2.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SCHM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 298.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.086, "vega": 0.0489, "theta": -0.009, "rho": 0.0144, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SCHM270115P00038000", "bid": 1.75, "bid_size": 297.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0851, "vega": 0.0488, "theta": -0.0086, "rho": -0.052, "theo": 3.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SCHM270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 298.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0696, "vega": 0.0439, "theta": -0.0088, "rho": 0.0121, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHM270115P00039000", "bid": 2.45, "bid_size": 297.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0694, "vega": 0.0439, "theta": -0.0084, "rho": -0.0537, "theo": 4.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SCHM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 298.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0574, "vega": 0.0397, "theta": -0.0087, "rho": 0.0103, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHM270115P00040000", "bid": 3.5, "bid_size": 259.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0575, "vega": 0.0398, "theta": -0.0082, "rho": -0.0543, "theo": 5.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "SCHM270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0482, "vega": 0.0363, "theta": -0.0086, "rho": 0.0089, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:15:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHM270115P00041000", "bid": 4.3, "bid_size": 259.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0485, "vega": 0.0364, "theta": -0.008, "rho": -0.0545, "theo": 6.0748, "change": 0.0, "open": 0.0, "high": 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": "SCHM270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 287.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0412, "vega": 0.0334, "theta": -0.0085, "rho": 0.0079, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHM270115P00042000", "bid": 5.7, "bid_size": 259.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0416, "vega": 0.0335, "theta": -0.0078, "rho": -0.0545, "theo": 7.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SCHM270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 287.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0357, "vega": 0.031, "theta": -0.0084, "rho": 0.007, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCHM270115P00043000", "bid": 6.3, "bid_size": 259.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0362, "vega": 0.031, "theta": -0.0076, "rho": -0.0546, "theo": 8.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHM270416C00027000", "bid": 6.5, "bid_size": 159.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0216, "vega": 0.0517, "theta": -0.0063, "rho": 0.0749, "theo": 9.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SCHM270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0212, "vega": 0.0526, "theta": -0.0074, "rho": -0.0241, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00028000", "bid": 5.5, "bid_size": 153.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0248, "vega": 0.0556, "theta": -0.0064, "rho": 0.0784, "theo": 8.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SCHM270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0246, "vega": 0.0566, "theta": -0.0075, "rho": -0.0266, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00029000", "bid": 4.5, "bid_size": 153.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0286, "vega": 0.0604, "theta": -0.0066, "rho": 0.0807, "theo": 7.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCHM270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0285, "vega": 0.061, "theta": -0.0075, "rho": -0.0297, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00030000", "bid": 3.5, "bid_size": 153.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0332, "vega": 0.065, "theta": -0.0067, "rho": 0.082, "theo": 6.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SCHM270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0332, "vega": 0.0659, "theta": -0.0075, "rho": -0.0332, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCHM270416C00031000", "bid": 3.0, "bid_size": 159.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0388, "vega": 0.0704, "theta": -0.0068, "rho": 0.0829, "theo": 5.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SCHM270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0388, "vega": 0.0709, "theta": -0.0074, "rho": -0.0376, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00032000", "bid": 2.0, "bid_size": 153.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0453, "vega": 0.0755, "theta": -0.0068, "rho": 0.0813, "theo": 4.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCHM270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0454, "vega": 0.0763, "theta": -0.0074, "rho": -0.0426, "theo": 1.3206, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00033000", "bid": 1.0, "bid_size": 159.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0527, "vega": 0.0812, "theta": -0.0069, "rho": 0.0795, "theo": 3.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SCHM270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.332, "open_interest": 1.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0529, "vega": 0.0817, "theta": -0.0073, "rho": -0.0488, "theo": 1.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T15:56:07", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SCHM270416C00034000", "bid": 0.5, "bid_size": 288.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.2101, "open_interest": 2.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0605, "vega": 0.0863, "theta": -0.0069, "rho": 0.0759, "theo": 3.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-09-29T09:33:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCHM270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2995, "open_interest": 2.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0609, "vega": 0.0867, "theta": -0.0071, "rho": -0.0562, "theo": 1.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-31T13:13:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SCHM270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0671, "vega": 0.0899, "theta": -0.0068, "rho": 0.0694, "theo": 2.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SCHM270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0678, "vega": 0.0902, "theta": -0.007, "rho": -0.0647, "theo": 2.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T13:10:53", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SCHM270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0704, "vega": 0.0915, "theta": -0.0068, "rho": 0.0623, "theo": 2.023, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0716, "vega": 0.0915, "theta": -0.0068, "rho": -0.0731, "theo": 2.4826, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0693, "vega": 0.0904, "theta": -0.0068, "rho": 0.0548, "theo": 1.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCHM270416P00037000", "bid": 0.35, "bid_size": 286.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0711, "vega": 0.09, "theta": -0.0067, "rho": -0.0805, "theo": 3.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCHM270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0647, "vega": 0.0872, "theta": -0.0068, "rho": 0.048, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SCHM270416P00038000", "bid": 1.1, "bid_size": 149.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0671, "vega": 0.0864, "theta": -0.0066, "rho": -0.0857, "theo": 3.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "SCHM270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0588, "vega": 0.0832, "theta": -0.0067, "rho": 0.0424, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416P00039000", "bid": 2.0, "bid_size": 149.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0617, "vega": 0.0817, "theta": -0.0066, "rho": -0.0889, "theo": 4.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCHM270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0529, "vega": 0.079, "theta": -0.0067, "rho": 0.0379, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SCHM270416P00040000", "bid": 3.0, "bid_size": 149.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.056, "vega": 0.0771, "theta": -0.0065, "rho": -0.0906, "theo": 5.4726, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0475, "vega": 0.0751, "theta": -0.0067, "rho": 0.0342, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SCHM270416P00041000", "bid": 4.0, "bid_size": 135.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0507, "vega": 0.0725, "theta": -0.0064, "rho": -0.0922, "theo": 6.37, "change": 0.0, "open": 0.0, "high": 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": "SCHM270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0428, "vega": 0.0712, "theta": -0.0067, "rho": 0.0308, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SCHM270416P00042000", "bid": 4.5, "bid_size": 135.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.046, "vega": 0.0685, "theta": -0.0063, "rho": -0.0928, "theo": 7.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SCHM270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0388, "vega": 0.0679, "theta": -0.0067, "rho": 0.0284, "theo": 0.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHM270416P00043000", "bid": 5.1, "bid_size": 136.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0419, "vega": 0.0642, "theta": -0.0062, "rho": -0.0927, "theo": 8.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCHM270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0353, "vega": 0.0647, "theta": -0.0067, "rho": 0.0261, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHM270416P00044000", "bid": 7.0, "bid_size": 123.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0383, "vega": 0.061, "theta": -0.0061, "rho": -0.0935, "theo": 9.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCHM270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0323, "vega": 0.0619, "theta": -0.0067, "rho": 0.0241, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCHM270416P00045000", "bid": 7.4, "bid_size": 125.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0352, "vega": 0.058, "theta": -0.006, "rho": -0.0928, "theo": 10.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}], "symbol": "SCHM", "security_type": "stock", "exchange_id": 3, "current_price": 35.45, "price_change": 1.06, "price_change_percent": 2.9901, "bid": 35.12, "ask": 35.61, "bid_size": 15700, "ask_size": 8400, "open": 34.78, "high": 35.6076, "low": 34.73, "close": 35.45, "prev_day_close": 35.45, "volume": 1693584, "iv30": 24.251, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194086, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "SCHM"}