{"timestamp": "2026-11-09 23:23:27", "data": {"options": [{"option": "SCHV261120C00025000", "bid": 8.5, "bid_size": 252.0, "ask": 10.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0064, "rho": 0.0002, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SCHV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 1.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0049, "vega": 0.0015, "theta": -0.0047, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00026000", "bid": 7.5, "bid_size": 252.0, "ask": 9.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0067, "rho": 0.0002, "theo": 8.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SCHV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0054, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00027000", "bid": 6.5, "bid_size": 252.0, "ask": 8.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.007, "vega": 0.0004, "theta": -0.007, "rho": 0.0003, "theo": 7.6758, "change": 0.0, "open": 0.0, "high": 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": "SCHV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 1.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0092, "vega": 0.0023, "theta": -0.0061, "rho": -0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00028000", "bid": 5.5, "bid_size": 252.0, "ask": 7.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0127, "vega": 0.0011, "theta": -0.0073, "rho": 0.001, "theo": 6.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.013, "vega": 0.0029, "theta": -0.0071, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00029000", "bid": 4.5, "bid_size": 252.0, "ask": 6.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0205, "vega": 0.0017, "theta": -0.0089, "rho": 0.0011, "theo": 5.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SCHV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 209.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.019, "vega": 0.0038, "theta": -0.0083, "rho": -0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCHV261120C00030000", "bid": 3.5, "bid_size": 252.0, "ask": 5.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0341, "vega": 0.0031, "theta": -0.01, "rho": 0.0022, "theo": 4.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SCHV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0287, "vega": 0.005, "theta": -0.0098, "rho": -0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHV261120C00031000", "bid": 2.55, "bid_size": 251.0, "ask": 4.5, "ask_size": 250.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0528, "vega": 0.0048, "theta": -0.0127, "rho": 0.0028, "theo": 3.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-30T15:33:19", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "SCHV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0457, "vega": 0.0068, "theta": -0.0116, "rho": -0.0007, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00032000", "bid": 1.5, "bid_size": 252.0, "ask": 3.6, "ask_size": 252.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0862, "vega": 0.0079, "theta": -0.0153, "rho": 0.0038, "theo": 2.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T15:33:19", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "SCHV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0779, "vega": 0.0097, "theta": -0.014, "rho": -0.0011, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00033000", "bid": 0.65, "bid_size": 252.0, "ask": 2.6, "ask_size": 252.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.1558, "vega": 0.0128, "theta": -0.0182, "rho": 0.0048, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T14:10:29", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SCHV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.1446, "vega": 0.0143, "theta": -0.017, "rho": -0.0019, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 252.0, "iv": 0.2266, "open_interest": 5.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.3009, "vega": 0.0205, "theta": -0.0206, "rho": 0.0051, "theo": 0.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T09:30:28", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SCHV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 252.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.2858, "vega": 0.0212, "theta": -0.0197, "rho": -0.0039, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.1622, "open_interest": 9.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.3665, "vega": 0.0225, "theta": -0.0183, "rho": 0.0033, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:56:13", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCHV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 252.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.3548, "vega": 0.0224, "theta": -0.0177, "rho": -0.0082, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SCHV261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 94.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.1792, "vega": 0.0136, "theta": -0.0124, "rho": 0.0014, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCHV261120P00036000", "bid": 0.9, "bid_size": 251.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.1752, "vega": 0.0135, "theta": -0.012, "rho": -0.0112, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-22T12:08:26", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SCHV261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 206.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0855, "vega": 0.0081, "theta": -0.0087, "rho": 0.0007, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHV261120P00037000", "bid": 1.25, "bid_size": 1.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0842, "vega": 0.008, "theta": -0.0083, "rho": -0.0124, "theo": 2.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T12:21:56", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SCHV261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0465, "vega": 0.0052, "theta": -0.0065, "rho": 0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120P00038000", "bid": 2.8, "bid_size": 251.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0459, "vega": 0.0052, "theta": -0.006, "rho": -0.013, "theo": 3.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T13:23:16", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SCHV261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.028, "vega": 0.0036, "theta": -0.005, "rho": 0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120P00039000", "bid": 3.5, "bid_size": 251.0, "ask": 5.5, "ask_size": 61.0, "iv": 0.4714, "open_interest": 1.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0277, "vega": 0.0036, "theta": -0.0044, "rho": -0.0136, "theo": 4.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T14:08:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SCHV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 252.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0181, "vega": 0.0026, "theta": -0.004, "rho": 0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120P00040000", "bid": 4.0, "bid_size": 252.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0179, "vega": 0.0026, "theta": -0.0033, "rho": -0.014, "theo": 5.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T13:11:58", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCHV261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 403.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0124, "vega": 0.002, "theta": -0.0033, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHV261120P00041000", "bid": 6.2, "bid_size": 17.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0123, "vega": 0.002, "theta": -0.0025, "rho": -0.0144, "theo": 6.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-05T12:20:57", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SCHV261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 413.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120P00042000", "bid": 7.2, "bid_size": 17.0, "ask": 8.5, "ask_size": 76.0, "iv": 1.0091, "open_interest": 0.0, "volume": 1.0, "delta": -0.9867, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0018, "rho": -0.0148, "theo": 7.4086, "change": -1.18, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-09T15:38:01", "percent_change": -13.8012, "prev_day_close": 8.55000019073486}, {"option": "SCHV261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 400.0, "iv": 1.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0065, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261120P00043000", "bid": 7.5, "bid_size": 252.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0065, "vega": 0.0012, "theta": -0.0013, "rho": -0.0152, "theo": 8.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SCHV261218C00023000", "bid": 10.5, "bid_size": 200.0, "ask": 12.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0111, "vega": 0.0094, "theta": -0.0105, "rho": 0.0104, "theo": 11.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-05T10:02:30", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SCHV261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 252.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0111, "vega": 0.0116, "theta": -0.0118, "rho": -0.0021, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00024000", "bid": 9.5, "bid_size": 200.0, "ask": 11.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0131, "vega": 0.0103, "theta": -0.0107, "rho": 0.011, "theo": 10.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SCHV261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 252.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0132, "vega": 0.0127, "theta": -0.012, "rho": -0.0024, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00025000", "bid": 8.5, "bid_size": 212.0, "ask": 10.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0157, "vega": 0.0114, "theta": -0.011, "rho": 0.0119, "theo": 9.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SCHV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 252.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0159, "vega": 0.0141, "theta": -0.0122, "rho": -0.0027, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00026000", "bid": 7.5, "bid_size": 212.0, "ask": 9.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.019, "vega": 0.0134, "theta": -0.0113, "rho": 0.0127, "theo": 8.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SCHV261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 252.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0192, "vega": 0.0156, "theta": -0.0123, "rho": -0.003, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCHV261218C00027000", "bid": 6.5, "bid_size": 212.0, "ask": 8.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0232, "vega": 0.0148, "theta": -0.0116, "rho": 0.0136, "theo": 7.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SCHV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 252.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0235, "vega": 0.0173, "theta": -0.0125, "rho": -0.0035, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00028000", "bid": 5.5, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0287, "vega": 0.0164, "theta": -0.0118, "rho": 0.0142, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SCHV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 252.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0291, "vega": 0.0194, "theta": -0.0126, "rho": -0.004, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00029000", "bid": 4.5, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0363, "vega": 0.0193, "theta": -0.012, "rho": 0.015, "theo": 5.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SCHV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 252.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0366, "vega": 0.0218, "theta": -0.0127, "rho": -0.0047, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00030000", "bid": 3.5, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0469, "vega": 0.0217, "theta": -0.0122, "rho": 0.0158, "theo": 4.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SCHV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 252.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0472, "vega": 0.0248, "theta": -0.0128, "rho": -0.0056, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SCHV261218C00031000", "bid": 2.45, "bid_size": 255.0, "ask": 4.8, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0624, "vega": 0.0258, "theta": -0.0124, "rho": 0.0165, "theo": 3.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "SCHV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 252.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0624, "vega": 0.0284, "theta": -0.0127, "rho": -0.0069, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00032000", "bid": 1.55, "bid_size": 251.0, "ask": 3.9, "ask_size": 251.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0862, "vega": 0.0294, "theta": -0.0124, "rho": 0.017, "theo": 2.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SCHV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 251.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0854, "vega": 0.0328, "theta": -0.0125, "rho": -0.0087, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218C00033000", "bid": 0.65, "bid_size": 251.0, "ask": 2.95, "ask_size": 251.0, "iv": 0.1757, "open_interest": 3.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.1243, "vega": 0.0351, "theta": -0.0122, "rho": 0.0169, "theo": 2.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-06T09:30:30", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SCHV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 262.0, "iv": 0.269, "open_interest": 3.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.1213, "vega": 0.0383, "theta": -0.012, "rho": -0.0116, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-05T14:47:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHV261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 409.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.1804, "vega": 0.0421, "theta": -0.0117, "rho": 0.0157, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 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": "SCHV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 395.0, "iv": 0.2363, "open_interest": 23.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.1714, "vega": 0.0436, "theta": -0.0111, "rho": -0.0166, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHV261218C00035000", "bid": 0.45, "bid_size": 20.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.1702, "open_interest": 5.0, "volume": 68.0, "delta": 0.4285, "gamma": 0.2017, "vega": 0.0434, "theta": -0.0109, "rho": 0.012, "theo": 0.5981, "change": 0.25, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:27:12", "percent_change": 71.4286, "prev_day_close": 0.349999994039536}, {"option": "SCHV261218P00035000", "bid": 0.75, "bid_size": 15.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.1267, "open_interest": 66.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.1872, "vega": 0.0434, "theta": -0.01, "rho": -0.0243, "theo": 1.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:34:01", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SCHV261218C00036000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 362.0, "iv": 0.2452, "open_interest": 10.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.1503, "vega": 0.0374, "theta": -0.0102, "rho": 0.0084, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T12:00:28", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SCHV261218P00036000", "bid": 0.6, "bid_size": 349.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.1407, "vega": 0.0369, "theta": -0.0094, "rho": -0.0306, "theo": 1.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SCHV261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.1047, "vega": 0.0313, "theta": -0.0097, "rho": 0.0062, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218P00037000", "bid": 1.5, "bid_size": 251.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0997, "vega": 0.0307, "theta": -0.009, "rho": -0.0344, "theo": 2.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SCHV261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0762, "vega": 0.0264, "theta": -0.0093, "rho": 0.0048, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218P00038000", "bid": 2.5, "bid_size": 251.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0736, "vega": 0.0261, "theta": -0.0086, "rho": -0.0369, "theo": 3.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SCHV261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0582, "vega": 0.0229, "theta": -0.0089, "rho": 0.004, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218P00039000", "bid": 3.4, "bid_size": 251.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0567, "vega": 0.0227, "theta": -0.0083, "rho": -0.0385, "theo": 4.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SCHV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0461, "vega": 0.0202, "theta": -0.0086, "rho": 0.0034, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV261218P00040000", "bid": 4.4, "bid_size": 251.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0452, "vega": 0.02, "theta": -0.0079, "rho": -0.0394, "theo": 5.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHV261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.5603, "open_interest": 10.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0376, "vega": 0.018, "theta": -0.0084, "rho": 0.0029, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-18T11:41:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCHV261218P00041000", "bid": 5.4, "bid_size": 251.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0371, "vega": 0.018, "theta": -0.0076, "rho": -0.04, "theo": 6.6937, "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": 6.99999976158142}, {"option": "SCHV270319C00025000", "bid": 9.3, "bid_size": 251.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.4689, "open_interest": 17.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0206, "vega": 0.0324, "theta": -0.0066, "rho": 0.0378, "theo": 9.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T11:35:16", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SCHV270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 85.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0179, "vega": 0.0368, "theta": -0.0067, "rho": -0.0136, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00026000", "bid": 7.0, "bid_size": 251.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0241, "vega": 0.037, "theta": -0.0067, "rho": 0.0436, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-05T11:38:37", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SCHV270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.021, "vega": 0.04, "theta": -0.0067, "rho": -0.0151, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00027000", "bid": 5.9, "bid_size": 251.0, "ask": 9.6, "ask_size": 131.0, "iv": 0.3103, "open_interest": 2.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0283, "vega": 0.0404, "theta": -0.0068, "rho": 0.0457, "theo": 8.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:42:08", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SCHV270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 84.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0248, "vega": 0.0435, "theta": -0.0067, "rho": -0.0169, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00028000", "bid": 5.0, "bid_size": 251.0, "ask": 8.6, "ask_size": 131.0, "iv": 0.2924, "open_interest": 8.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0335, "vega": 0.0439, "theta": -0.0069, "rho": 0.0472, "theo": 7.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T13:47:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCHV270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0296, "vega": 0.0474, "theta": -0.0067, "rho": -0.019, "theo": 0.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SCHV270319C00029000", "bid": 4.3, "bid_size": 261.0, "ask": 7.6, "ask_size": 131.0, "iv": 0.2965, "open_interest": 9.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.04, "vega": 0.0498, "theta": -0.0069, "rho": 0.0507, "theo": 6.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-25T14:09:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHV270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 132.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0356, "vega": 0.0519, "theta": -0.0067, "rho": -0.0215, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00030000", "bid": 3.1, "bid_size": 251.0, "ask": 6.8, "ask_size": 131.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0481, "vega": 0.0548, "theta": -0.0068, "rho": 0.0539, "theo": 5.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SCHV270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 132.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0432, "vega": 0.0568, "theta": -0.0066, "rho": -0.0247, "theo": 0.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SCHV270319C00031000", "bid": 2.3, "bid_size": 251.0, "ask": 5.9, "ask_size": 131.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0583, "vega": 0.0603, "theta": -0.0067, "rho": 0.0544, "theo": 4.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "SCHV270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 71.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0531, "vega": 0.0624, "theta": -0.0065, "rho": -0.0286, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHV270319C00032000", "bid": 1.5, "bid_size": 251.0, "ask": 5.1, "ask_size": 131.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0712, "vega": 0.0675, "theta": -0.0065, "rho": 0.0574, "theo": 3.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCHV270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 132.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0659, "vega": 0.0685, "theta": -0.0063, "rho": -0.0337, "theo": 0.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SCHV270319C00033000", "bid": 0.65, "bid_size": 251.0, "ask": 4.3, "ask_size": 131.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0865, "vega": 0.0743, "theta": -0.0062, "rho": 0.0576, "theo": 2.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "SCHV270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 132.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0819, "vega": 0.0747, "theta": -0.0061, "rho": -0.0405, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SCHV270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 131.0, "iv": 0.1916, "open_interest": 10.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.1019, "vega": 0.0796, "theta": -0.0058, "rho": 0.054, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T11:44:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SCHV270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 132.0, "iv": 0.2, "open_interest": 1.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.099, "vega": 0.0797, "theta": -0.0057, "rho": -0.0494, "theo": 1.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T14:17:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCHV270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 131.0, "iv": 0.2098, "open_interest": 2.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.1093, "vega": 0.0808, "theta": -0.0054, "rho": 0.0465, "theo": 1.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T13:15:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SCHV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.1088, "vega": 0.0808, "theta": -0.0053, "rho": -0.0596, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 132.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.1017, "vega": 0.0765, "theta": -0.0051, "rho": 0.0377, "theo": 0.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHV270319P00036000", "bid": 0.25, "bid_size": 609.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.103, "vega": 0.0764, "theta": -0.005, "rho": -0.0683, "theo": 2.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "SCHV270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 132.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0864, "vega": 0.0696, "theta": -0.005, "rho": 0.0301, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319P00037000", "bid": 1.0, "bid_size": 251.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0884, "vega": 0.0695, "theta": -0.0048, "rho": -0.0737, "theo": 3.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SCHV270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0716, "vega": 0.0629, "theta": -0.0048, "rho": 0.0247, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319P00038000", "bid": 1.9, "bid_size": 251.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0738, "vega": 0.0625, "theta": -0.0046, "rho": -0.0763, "theo": 3.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SCHV270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 132.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0596, "vega": 0.057, "theta": -0.0047, "rho": 0.0209, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHV270319P00039000", "bid": 2.85, "bid_size": 251.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.062, "vega": 0.0563, "theta": -0.0044, "rho": -0.0772, "theo": 4.9153, "change": 0.0, "open": 0.0, "high": 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": "SCHV270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 132.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0502, "vega": 0.052, "theta": -0.0046, "rho": 0.018, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SCHV270319P00040000", "bid": 3.8, "bid_size": 251.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0526, "vega": 0.0512, "theta": -0.0042, "rho": -0.0774, "theo": 5.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCHV270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 132.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.043, "vega": 0.0478, "theta": -0.0046, "rho": 0.0158, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHV270319P00041000", "bid": 4.8, "bid_size": 253.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0453, "vega": 0.0466, "theta": -0.0041, "rho": -0.0772, "theo": 6.8119, "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": 7.0}, {"option": "SCHV270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 216.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0373, "vega": 0.0442, "theta": -0.0045, "rho": 0.0141, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHV270319P00042000", "bid": 5.8, "bid_size": 217.0, "ask": 9.3, "ask_size": 37.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0395, "vega": 0.0429, "theta": -0.0039, "rho": -0.077, "theo": 7.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SCHV270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 218.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0327, "vega": 0.0412, "theta": -0.0044, "rho": 0.0127, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SCHV270319P00043000", "bid": 7.3, "bid_size": 217.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.88, "gamma": 0.0348, "vega": 0.0395, "theta": -0.0037, "rho": -0.0764, "theo": 8.7452, "change": -0.7, "open": 8.55, "high": 8.55, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T13:58:49", "percent_change": -7.77778, "prev_day_close": 9.0}, {"option": "SCHV270617C00025000", "bid": 9.1, "bid_size": 362.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.3847, "open_interest": 616.0, "volume": 2.0, "delta": 0.8776, "gamma": 0.0202, "vega": 0.0503, "theta": -0.0036, "rho": 0.0759, "theo": 10.2053, "change": 0.5, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:29:20", "percent_change": 5.26316, "prev_day_close": 9.5}, {"option": "SCHV270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 66.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.018, "vega": 0.0538, "theta": -0.0049, "rho": -0.0272, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SCHV270617C00026000", "bid": 8.1, "bid_size": 368.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.3677, "open_interest": 686.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.023, "vega": 0.0553, "theta": -0.0037, "rho": 0.0819, "theo": 9.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-11-06T11:32:53", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHV270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0209, "vega": 0.0578, "theta": -0.0049, "rho": -0.0299, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00027000", "bid": 7.2, "bid_size": 373.0, "ask": 9.1, "ask_size": 47.0, "iv": 0.3303, "open_interest": 296.0, "volume": 2.0, "delta": 0.8454, "gamma": 0.0264, "vega": 0.0605, "theta": -0.0038, "rho": 0.0887, "theo": 8.3157, "change": -0.25, "open": 8.55, "high": 8.55, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:27:54", "percent_change": -2.92397, "prev_day_close": 8.5499997138977}, {"option": "SCHV270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 69.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0243, "vega": 0.0625, "theta": -0.0049, "rho": -0.0331, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00028000", "bid": 6.3, "bid_size": 360.0, "ask": 9.5, "ask_size": 107.0, "iv": 0.4063, "open_interest": 29.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0304, "vega": 0.0649, "theta": -0.0039, "rho": 0.0915, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-06T11:28:44", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SCHV270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 117.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0284, "vega": 0.0673, "theta": -0.0049, "rho": -0.0366, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SCHV270617C00029000", "bid": 4.0, "bid_size": 366.0, "ask": 8.5, "ask_size": 109.0, "iv": 0.2737, "open_interest": 359.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0353, "vega": 0.0711, "theta": -0.0039, "rho": 0.0975, "theo": 6.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:35:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCHV270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 72.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0335, "vega": 0.0727, "theta": -0.0048, "rho": -0.0409, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SCHV270617C00030000", "bid": 3.0, "bid_size": 251.0, "ask": 7.7, "ask_size": 72.0, "iv": 0.2515, "open_interest": 335.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0412, "vega": 0.077, "theta": -0.004, "rho": 0.1006, "theo": 5.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T11:04:36", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SCHV270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 72.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0398, "vega": 0.0786, "theta": -0.0048, "rho": -0.046, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00031000", "bid": 2.5, "bid_size": 251.0, "ask": 7.0, "ask_size": 72.0, "iv": 0.2635, "open_interest": 3.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0486, "vega": 0.0838, "theta": -0.004, "rho": 0.1045, "theo": 4.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T11:35:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SCHV270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0474, "vega": 0.0849, "theta": -0.0047, "rho": -0.0522, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00032000", "bid": 1.5, "bid_size": 251.0, "ask": 6.0, "ask_size": 72.0, "iv": 0.2229, "open_interest": 1.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0575, "vega": 0.09, "theta": -0.004, "rho": 0.1024, "theo": 3.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T14:12:56", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SCHV270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0568, "vega": 0.0915, "theta": -0.0045, "rho": -0.0598, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SCHV270617C00033000", "bid": 0.5, "bid_size": 253.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.068, "vega": 0.0969, "theta": -0.004, "rho": 0.1008, "theo": 2.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SCHV270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0679, "vega": 0.0978, "theta": -0.0043, "rho": -0.0695, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SCHV270617C00034000", "bid": 1.55, "bid_size": 24.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0788, "vega": 0.1022, "theta": -0.004, "rho": 0.0948, "theo": 2.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T11:34:13", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SCHV270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0792, "vega": 0.1028, "theta": -0.0041, "rho": -0.0812, "theo": 1.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SCHV270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0861, "vega": 0.1043, "theta": -0.0038, "rho": 0.0845, "theo": 1.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SCHV270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0871, "vega": 0.1043, "theta": -0.0038, "rho": -0.0948, "theo": 2.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SCHV270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0855, "vega": 0.1018, "theta": -0.0037, "rho": 0.0734, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.087, "vega": 0.1012, "theta": -0.0035, "rho": -0.1086, "theo": 2.5879, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.078, "vega": 0.0957, "theta": -0.0036, "rho": 0.0611, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617P00037000", "bid": 0.9, "bid_size": 251.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0797, "vega": 0.0945, "theta": -0.0031, "rho": -0.1197, "theo": 3.3024, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 72.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0681, "vega": 0.0885, "theta": -0.0035, "rho": 0.0513, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SCHV270617P00038000", "bid": 1.5, "bid_size": 251.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0701, "vega": 0.0867, "theta": -0.0029, "rho": -0.1266, "theo": 4.1218, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 72.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0588, "vega": 0.0816, "theta": -0.0034, "rho": 0.0438, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 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": "SCHV270617P00039000", "bid": 2.5, "bid_size": 251.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0613, "vega": 0.0792, "theta": -0.0026, "rho": -0.1304, "theo": 5.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SCHV270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 72.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0509, "vega": 0.0754, "theta": -0.0033, "rho": 0.0379, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SCHV270617P00040000", "bid": 3.5, "bid_size": 251.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.054, "vega": 0.0724, "theta": -0.0024, "rho": -0.1307, "theo": 5.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SCHV270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 119.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0444, "vega": 0.0699, "theta": -0.0033, "rho": 0.0335, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHV270617P00041000", "bid": 4.5, "bid_size": 217.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.2023, "open_interest": 1.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0479, "vega": 0.0666, "theta": -0.0022, "rho": -0.1293, "theo": 6.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T11:05:59", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCHV270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 119.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.039, "vega": 0.0653, "theta": -0.0032, "rho": 0.0299, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCHV270617P00042000", "bid": 5.5, "bid_size": 217.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.214, "open_interest": 0.0, "volume": 4.0, "delta": -0.8442, "gamma": 0.0429, "vega": 0.0608, "theta": -0.002, "rho": -0.1264, "theo": 7.7909, "change": -0.63, "open": 7.75, "high": 7.75, "low": 7.5, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T10:40:29", "percent_change": -7.63636, "prev_day_close": 8.25}, {"option": "SCHV270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0347, "vega": 0.0611, "theta": -0.0032, "rho": 0.027, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCHV270617P00043000", "bid": 6.5, "bid_size": 217.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.2431, "open_interest": 1.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0387, "vega": 0.0563, "theta": -0.0018, "rho": -0.1253, "theo": 8.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T11:28:23", "percent_change": 0.0, "prev_day_close": 9.25}], "symbol": "SCHV", "security_type": "stock", "exchange_id": 3, "current_price": 34.66, "price_change": 0.72, "price_change_percent": 2.1214, "bid": 34.66, "ask": 34.8, "bid_size": 1000, "ask_size": 1400, "open": 34.24, "high": 34.76, "low": 34.15, "close": 34.66, "prev_day_close": 33.94, "volume": 3761060, "iv30": 19.547, "iv30_change": 2.237, "iv30_change_percent": 12.9232, "seqno": 10403634994, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SCHV"}