{"timestamp": "2026-11-03 04:50:18", "data": {"options": [{"option": "SCHP261120C00017000", "bid": 8.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": 0.0093, "theo": 8.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SCHP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00018000", "bid": 7.5, "bid_size": 11.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0025, "vega": 0.0005, "theta": 0.0, "rho": 0.0098, "theo": 7.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SCHP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00019000", "bid": 6.6, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0036, "vega": 0.0006, "theta": 0.0, "rho": 0.0103, "theo": 6.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SCHP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261120C00020000", "bid": 5.6, "bid_size": 11.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0001, "rho": 0.0109, "theo": 5.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00021000", "bid": 4.6, "bid_size": 11.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0088, "vega": 0.0011, "theta": -0.0003, "rho": 0.0114, "theo": 4.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0088, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00022000", "bid": 3.6, "bid_size": 11.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0152, "vega": 0.0016, "theta": -0.0006, "rho": 0.0119, "theo": 3.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SCHP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0153, "vega": 0.0016, "theta": -0.0012, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00023000", "bid": 2.6, "bid_size": 11.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0297, "vega": 0.0024, "theta": -0.001, "rho": 0.0123, "theo": 2.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SCHP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0301, "vega": 0.0025, "theta": -0.0014, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00024000", "bid": 1.6, "bid_size": 34.0, "ask": 2.65, "ask_size": 224.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0726, "vega": 0.0042, "theta": -0.0014, "rho": 0.0127, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SCHP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0741, "vega": 0.0043, "theta": -0.0017, "rho": -0.0004, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120C00025000", "bid": 0.6, "bid_size": 41.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.916, "gamma": 0.3007, "vega": 0.0096, "theta": -0.0021, "rho": 0.0125, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T12:39:20", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SCHP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.095, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.316, "vega": 0.0099, "theta": -0.0023, "rho": -0.001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:42:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.0526, "open_interest": 2.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.8046, "vega": 0.0161, "theta": -0.0024, "rho": 0.0026, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:03:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHP261120P00026000", "bid": 0.3, "bid_size": 11.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.5896, "vega": 0.0045, "theta": -0.0045, "rho": -0.0005, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T13:52:27", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SCHP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.1305, "vega": 0.0061, "theta": -0.002, "rho": 0.0006, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261120P00027000", "bid": 1.3, "bid_size": 11.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SCHP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0504, "vega": 0.0034, "theta": -0.0016, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00028000", "bid": 2.3, "bid_size": 11.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 2.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SCHP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0261, "vega": 0.0022, "theta": -0.0013, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00029000", "bid": 3.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 3.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SCHP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0157, "vega": 0.0016, "theta": -0.0011, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00030000", "bid": 4.3, "bid_size": 11.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 4.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SCHP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0104, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00031000", "bid": 5.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 5.385, "change": 0.0, "open": 0.0, "high": 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": "SCHP261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0073, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00032000", "bid": 6.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 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": "SCHP261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00033000", "bid": 7.3, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 7.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHP261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00034000", "bid": 8.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 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": "SCHP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261120P00035000", "bid": 9.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 9.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SCHP261218C00018000", "bid": 7.6, "bid_size": 11.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0037, "vega": 0.0012, "theta": 0.0, "rho": 0.0139, "theo": 7.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SCHP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0058, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "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": 0.025000000372529}, {"option": "SCHP261218C00019000", "bid": 6.6, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0052, "vega": 0.0014, "theta": 0.0, "rho": 0.0148, "theo": 6.7176, "change": 0.0, "open": 0.0, "high": 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": "SCHP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0009, "rho": -0.0004, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218C00020000", "bid": 5.6, "bid_size": 11.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0076, "vega": 0.0018, "theta": 0.0, "rho": 0.0155, "theo": 5.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0118, "vega": 0.0032, "theta": -0.001, "rho": -0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218C00021000", "bid": 4.6, "bid_size": 11.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0118, "vega": 0.0023, "theta": 0.0, "rho": 0.0162, "theo": 4.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-08T09:36:11", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHP261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.2876, "open_interest": 1.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.018, "vega": 0.0041, "theta": -0.0011, "rho": -0.0006, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:36:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218C00022000", "bid": 3.6, "bid_size": 11.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0192, "vega": 0.0032, "theta": -0.0001, "rho": 0.0171, "theo": 3.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SCHP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0295, "vega": 0.0055, "theta": -0.0012, "rho": -0.0008, "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": 0.025000000372529}, {"option": "SCHP261218C00023000", "bid": 2.6, "bid_size": 11.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.035, "vega": 0.0048, "theta": -0.0004, "rho": 0.0181, "theo": 2.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SCHP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.054, "vega": 0.0078, "theta": -0.0013, "rho": -0.0012, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218C00024000", "bid": 1.6, "bid_size": 11.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0774, "vega": 0.0073, "theta": -0.0006, "rho": 0.0184, "theo": 1.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SCHP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.1219, "vega": 0.0124, "theta": -0.0014, "rho": -0.0022, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218C00025000", "bid": 0.6, "bid_size": 47.0, "ask": 1.8, "ask_size": 219.0, "iv": 0.2257, "open_interest": 13.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.2824, "vega": 0.0141, "theta": -0.0008, "rho": 0.019, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T15:37:31", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SCHP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.0613, "open_interest": 35.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.4578, "vega": 0.0242, "theta": -0.0015, "rho": -0.0057, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:13:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.0752, "open_interest": 21.0, "volume": 6.0, "delta": 0.3026, "gamma": 0.6774, "vega": 0.0311, "theta": -0.002, "rho": 0.0086, "theo": 0.0982, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:36:56", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SCHP261218P00026000", "bid": 0.4, "bid_size": 38.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.0451, "open_interest": 3.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.5145, "vega": 0.0259, "theta": -0.0015, "rho": -0.0279, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T10:34:12", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SCHP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.0935, "open_interest": 50.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.1852, "vega": 0.0166, "theta": -0.0019, "rho": 0.0033, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T11:55:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218P00027000", "bid": 0.3, "bid_size": 201.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.1458, "vega": 0.0139, "theta": -0.0012, "rho": -0.0331, "theo": 1.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SCHP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.1445, "open_interest": 65.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0846, "vega": 0.0104, "theta": -0.0017, "rho": 0.0017, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T10:31:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218P00028000", "bid": 2.35, "bid_size": 11.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0697, "vega": 0.0092, "theta": -0.001, "rho": -0.0354, "theo": 2.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SCHP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0483, "vega": 0.0078, "theta": -0.0015, "rho": 0.0012, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00029000", "bid": 3.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0412, "vega": 0.0068, "theta": -0.0007, "rho": -0.0372, "theo": 3.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SCHP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0312, "vega": 0.0058, "theta": -0.0013, "rho": 0.0008, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00030000", "bid": 4.3, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0273, "vega": 0.0053, "theta": -0.0004, "rho": -0.0388, "theo": 4.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0218, "vega": 0.0046, "theta": -0.0012, "rho": 0.0006, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00031000", "bid": 5.3, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0194, "vega": 0.0043, "theta": -0.0002, "rho": -0.0402, "theo": 5.4595, "change": 0.0, "open": 0.0, "high": 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": "SCHP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0161, "vega": 0.0041, "theta": -0.0011, "rho": 0.0006, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218P00032000", "bid": 6.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0146, "vega": 0.0036, "theta": 0.0, "rho": -0.0417, "theo": 6.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SCHP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0124, "vega": 0.0032, "theta": -0.001, "rho": 0.0004, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP261218P00033000", "bid": 7.3, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0113, "vega": 0.0031, "theta": 0.0, "rho": -0.0431, "theo": 7.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0098, "vega": 0.0029, "theta": -0.001, "rho": 0.0004, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00034000", "bid": 8.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0091, "vega": 0.0026, "theta": 0.0, "rho": -0.0444, "theo": 8.4376, "change": 0.0, "open": 0.0, "high": 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": "SCHP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.008, "vega": 0.0025, "theta": -0.0009, "rho": 0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00035000", "bid": 9.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0074, "vega": 0.0023, "theta": 0.0, "rho": -0.0458, "theo": 9.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SCHP261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0067, "vega": 0.0022, "theta": -0.0008, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP261218P00036000", "bid": 10.3, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0062, "vega": 0.0021, "theta": 0.0, "rho": -0.0471, "theo": 10.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SCHP270319C00017000", "bid": 8.6, "bid_size": 11.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0043, "vega": 0.0021, "theta": 0.0, "rho": 0.0187, "theo": 8.6892, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0055, "vega": 0.0042, "theta": -0.0004, "rho": -0.0009, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00018000", "bid": 7.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0069, "vega": 0.004, "theta": 0.0, "rho": 0.0316, "theo": 7.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SCHP270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0074, "vega": 0.0051, "theta": -0.0004, "rho": -0.0011, "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": 0.025000000372529}, {"option": "SCHP270319C00019000", "bid": 6.6, "bid_size": 11.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.01, "vega": 0.0061, "theta": 0.0, "rho": 0.0694, "theo": 6.7092, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0102, "vega": 0.0062, "theta": -0.0005, "rho": -0.0014, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00020000", "bid": 5.5, "bid_size": 11.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0141, "vega": 0.0075, "theta": 0.0, "rho": 0.0728, "theo": 5.7297, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0145, "vega": 0.0077, "theta": -0.0005, "rho": -0.0017, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00021000", "bid": 4.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0208, "vega": 0.0095, "theta": 0.0, "rho": 0.076, "theo": 4.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCHP270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0215, "vega": 0.0098, "theta": -0.0006, "rho": -0.0022, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00022000", "bid": 3.5, "bid_size": 11.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0325, "vega": 0.0124, "theta": -0.0002, "rho": 0.0788, "theo": 3.7717, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0341, "vega": 0.0127, "theta": -0.0006, "rho": -0.003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00023000", "bid": 2.55, "bid_size": 11.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0555, "vega": 0.0169, "theta": -0.0003, "rho": 0.0811, "theo": 2.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SCHP270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0597, "vega": 0.0176, "theta": -0.0007, "rho": -0.0043, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319C00024000", "bid": 1.6, "bid_size": 23.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.1102, "vega": 0.0247, "theta": -0.0005, "rho": 0.082, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SCHP270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.0722, "open_interest": 1.0, "volume": 0.0, "delta": -0.086, "gamma": 0.1259, "vega": 0.0263, "theta": -0.0008, "rho": -0.0068, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:41:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP270319C00025000", "bid": 0.7, "bid_size": 23.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.0492, "open_interest": 24.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.2965, "vega": 0.0408, "theta": -0.0006, "rho": 0.0776, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T10:54:17", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SCHP270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.0499, "open_interest": 41.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.4179, "vega": 0.0448, "theta": -0.001, "rho": -0.0137, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T13:51:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHP270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.0373, "open_interest": 85.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.6877, "vega": 0.0595, "theta": -0.0007, "rho": 0.0354, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T10:21:00", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SCHP270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.479, "vega": 0.0271, "theta": -0.0005, "rho": -0.0328, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:04:15", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SCHP270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0502, "open_interest": 187.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.2132, "vega": 0.036, "theta": -0.0008, "rho": 0.0124, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T13:14:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP270319P00027000", "bid": 1.35, "bid_size": 11.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0895, "vega": 0.0105, "theta": -0.0001, "rho": -0.0358, "theo": 1.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T13:38:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SCHP270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.0796, "open_interest": 40.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.1014, "vega": 0.0245, "theta": -0.0007, "rho": 0.0071, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T11:48:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP270319P00028000", "bid": 2.35, "bid_size": 11.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0387, "vega": 0.0064, "theta": 0.0, "rho": -0.0372, "theo": 2.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SCHP270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.106, "open_interest": 1.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0599, "vega": 0.0182, "theta": -0.0007, "rho": 0.0048, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:37:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP270319P00029000", "bid": 3.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0217, "vega": 0.0045, "theta": 0.0, "rho": -0.0386, "theo": 3.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SCHP270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0398, "vega": 0.0144, "theta": -0.0006, "rho": 0.0035, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00030000", "bid": 4.3, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0138, "vega": 0.0033, "theta": 0.0, "rho": -0.04, "theo": 4.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHP270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0284, "vega": 0.0117, "theta": -0.0006, "rho": 0.0028, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00031000", "bid": 5.3, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0094, "vega": 0.0026, "theta": 0.0, "rho": -0.0411, "theo": 5.4828, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0214, "vega": 0.0098, "theta": -0.0006, "rho": 0.0022, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00032000", "bid": 6.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0069, "vega": 0.0021, "theta": 0.0, "rho": -0.0425, "theo": 6.4765, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0167, "vega": 0.0084, "theta": -0.0005, "rho": 0.0019, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00033000", "bid": 7.3, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0052, "vega": 0.0017, "theta": 0.0, "rho": -0.0437, "theo": 7.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHP270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0134, "vega": 0.0073, "theta": -0.0005, "rho": 0.0016, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00034000", "bid": 8.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.004, "vega": 0.0014, "theta": 0.0, "rho": -0.0451, "theo": 8.4641, "change": 0.0, "open": 0.0, "high": 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": "SCHP270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0111, "vega": 0.0064, "theta": -0.0005, "rho": 0.0014, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270319P00035000", "bid": 9.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0032, "vega": 0.0012, "theta": 0.0, "rho": -0.0464, "theo": 9.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SCHP270617C00016000", "bid": 9.6, "bid_size": 11.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0034, "vega": 0.0035, "theta": 0.0, "rho": 0.077, "theo": 9.6844, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0051, "vega": 0.0057, "theta": -0.0003, "rho": -0.0016, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00017000", "bid": 8.6, "bid_size": 11.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0045, "vega": 0.0044, "theta": 0.0, "rho": 0.0817, "theo": 8.7077, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0067, "vega": 0.0067, "theta": -0.0003, "rho": -0.002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00018000", "bid": 7.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0061, "vega": 0.0051, "theta": 0.0, "rho": 0.0864, "theo": 7.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SCHP270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0089, "vega": 0.008, "theta": -0.0003, "rho": -0.0023, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHP270617C00019000", "bid": 6.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0084, "vega": 0.0062, "theta": 0.0, "rho": 0.091, "theo": 6.7553, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0122, "vega": 0.0096, "theta": -0.0004, "rho": -0.0029, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00020000", "bid": 5.5, "bid_size": 11.0, "ask": 7.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0118, "vega": 0.0079, "theta": 0.0, "rho": 0.0954, "theo": 5.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCHP270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0172, "vega": 0.0118, "theta": -0.0004, "rho": -0.0036, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00021000", "bid": 4.5, "bid_size": 11.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0175, "vega": 0.0097, "theta": 0.0, "rho": 0.0999, "theo": 4.8038, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0252, "vega": 0.0148, "theta": -0.0004, "rho": -0.0047, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00022000", "bid": 3.5, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0271, "vega": 0.0127, "theta": 0.0, "rho": 0.1039, "theo": 3.8285, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0394, "vega": 0.0192, "theta": -0.0004, "rho": -0.0063, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00023000", "bid": 2.6, "bid_size": 11.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0465, "vega": 0.0173, "theta": 0.0, "rho": 0.108, "theo": 2.8547, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0675, "vega": 0.026, "theta": -0.0004, "rho": -0.009, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617C00024000", "bid": 1.6, "bid_size": 17.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0926, "vega": 0.0249, "theta": 0.0, "rho": 0.1106, "theo": 1.8826, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.1358, "vega": 0.0377, "theta": -0.0005, "rho": -0.0148, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHP270617C00025000", "bid": 0.75, "bid_size": 32.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.0482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.2609, "vega": 0.0419, "theta": -0.0002, "rho": 0.1085, "theo": 0.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SCHP270617P00025000", "bid": 0.05, "bid_size": 33.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.3825, "vega": 0.0607, "theta": -0.0005, "rho": -0.0325, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SCHP270617C00026000", "bid": 0.2, "bid_size": 11.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.6577, "vega": 0.0754, "theta": -0.0006, "rho": 0.0586, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHP270617P00026000", "bid": 0.45, "bid_size": 23.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.0405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.5993, "vega": 0.0453, "theta": -0.0004, "rho": -0.0433, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SCHP270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.2333, "vega": 0.0511, "theta": -0.0006, "rho": 0.022, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHP270617P00027000", "bid": 1.35, "bid_size": 12.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.1159, "vega": 0.0169, "theta": 0.0, "rho": -0.0405, "theo": 1.5166, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0729, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.1133, "vega": 0.0356, "theta": -0.0005, "rho": 0.0131, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHP270617P00028000", "bid": 2.35, "bid_size": 12.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0434, "vega": 0.0086, "theta": 0.0, "rho": -0.0399, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SCHP270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0672, "vega": 0.027, "theta": -0.0005, "rho": 0.0093, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00029000", "bid": 3.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.021, "vega": 0.005, "theta": 0.0, "rho": -0.0399, "theo": 3.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SCHP270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0449, "vega": 0.0214, "theta": -0.0005, "rho": 0.0069, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00030000", "bid": 4.3, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0116, "vega": 0.0032, "theta": 0.0, "rho": -0.0408, "theo": 4.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SCHP270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0323, "vega": 0.0174, "theta": -0.0004, "rho": 0.0053, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00031000", "bid": 5.3, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.007, "vega": 0.0021, "theta": 0.0, "rho": -0.0415, "theo": 5.4873, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0244, "vega": 0.0147, "theta": -0.0004, "rho": 0.0042, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00032000", "bid": 6.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0045, "vega": 0.0015, "theta": 0.0, "rho": -0.0427, "theo": 6.4811, "change": 0.0, "open": 0.0, "high": 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": "SCHP270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0191, "vega": 0.0128, "theta": -0.0004, "rho": 0.0035, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00033000", "bid": 7.3, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0031, "vega": 0.0011, "theta": 0.0, "rho": -0.0439, "theo": 7.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHP270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0155, "vega": 0.011, "theta": -0.0004, "rho": 0.003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHP270617P00034000", "bid": 8.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0021, "vega": 0.0008, "theta": 0.0, "rho": -0.0451, "theo": 8.4689, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SCHP", "security_type": "stock", "exchange_id": 3, "current_price": 25.62, "price_change": -0.12, "price_change_percent": -0.4684, "bid": 25.57, "ask": 25.75, "bid_size": 100, "ask_size": 300, "open": 25.64, "high": 25.68, "low": 25.59, "close": 25.62, "prev_day_close": 25.62, "volume": 6864812, "iv30": 4.033, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126119, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SCHP"}