{"timestamp": "2026-11-10 01:33:14", "data": {"options": [{"option": "SCHW261113C00055000", "bid": 36.55, "bid_size": 16.0, "ask": 39.9, "ask_size": 8.0, "iv": 3.0646, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 37.783, "change": 1.375, "open": 38.31, "high": 38.31, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T15:50:47", "percent_change": 3.75427, "prev_day_close": 36.625}, {"option": "SCHW261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113C00060000", "bid": 31.7, "bid_size": 15.0, "ask": 34.9, "ask_size": 8.0, "iv": 2.711, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 32.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SCHW261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.5008, "open_interest": 1397.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:39:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SCHW261113C00065000", "bid": 26.7, "bid_size": 15.0, "ask": 29.85, "ask_size": 8.0, "iv": 2.2672, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0053, "theo": 27.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9249992370605}, {"option": "SCHW261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.2434, "open_interest": 949.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:41:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SCHW261113C00070000", "bid": 21.55, "bid_size": 15.0, "ask": 24.85, "ask_size": 8.0, "iv": 1.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0058, "theo": 22.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "SCHW261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.2299, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:54:53", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SCHW261113C00075000", "bid": 16.9, "bid_size": 27.0, "ask": 19.85, "ask_size": 10.0, "iv": 1.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0062, "theo": 17.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SCHW261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 139.0, "iv": 1.8088, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:15:15", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SCHW261113C00080000", "bid": 12.25, "bid_size": 8.0, "ask": 14.1, "ask_size": 18.0, "iv": 1.077, "open_interest": 1.0, "volume": 20.0, "delta": 0.9954, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0048, "rho": 0.0066, "theo": 12.7997, "change": 0.85, "open": 12.34, "high": 12.95, "low": 12.34, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-09T10:24:57", "percent_change": 7.02479, "prev_day_close": 12.0999999046326}, {"option": "SCHW261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 19.0, "iv": 0.8293, "open_interest": 16.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0037, "vega": 0.0021, "theta": -0.01, "rho": -0.0001, "theo": 0.0137, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:19:36", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "SCHW261113C00081000", "bid": 11.15, "bid_size": 8.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.9732, "open_interest": 0.0, "volume": 44.0, "delta": 0.9938, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0067, "rho": 0.0067, "theo": 11.8025, "change": 0.715, "open": 11.41, "high": 12.01, "low": 11.41, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-11-09T10:53:18", "percent_change": 6.34147, "prev_day_close": 11.2749996185303}, {"option": "SCHW261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 80.0, "iv": 0.7712, "open_interest": 32.0, "volume": 218.0, "delta": -0.01, "gamma": 0.005, "vega": 0.0026, "theta": -0.0125, "rho": -0.0001, "theo": 0.0176, "change": -0.075, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:10:18", "percent_change": -88.2353, "prev_day_close": 0.084999998100102}, {"option": "SCHW261113C00082000", "bid": 10.3, "bid_size": 8.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.9546, "open_interest": 2.0, "volume": 80.0, "delta": 0.9915, "gamma": 0.0049, "vega": 0.0023, "theta": -0.0092, "rho": 0.0067, "theo": 10.8062, "change": 0.79, "open": 10.91, "high": 11.11, "low": 10.88, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T14:59:15", "percent_change": 7.78325, "prev_day_close": 10.1500000953674}, {"option": "SCHW261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 31.0, "iv": 0.8446, "open_interest": 60.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0067, "vega": 0.0034, "theta": -0.0158, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:57:21", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "SCHW261113C00083000", "bid": 9.15, "bid_size": 34.0, "ask": 11.1, "ask_size": 34.0, "iv": 0.839, "open_interest": 1.0, "volume": 160.0, "delta": 0.9882, "gamma": 0.0069, "vega": 0.003, "theta": -0.0127, "rho": 0.0068, "theo": 9.8116, "change": 0.94, "open": 10.23, "high": 10.3, "low": 9.95, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T15:15:41", "percent_change": 10.3867, "prev_day_close": 9.0499997138977}, {"option": "SCHW261113P00083000", "bid": 0.01, "bid_size": 2.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4689, "open_interest": 731.0, "volume": 16.0, "delta": -0.0179, "gamma": 0.0091, "vega": 0.0043, "theta": -0.02, "rho": -0.0003, "theo": 0.0305, "change": -0.095, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:40:39", "percent_change": -90.4762, "prev_day_close": 0.105000001378357}, {"option": "SCHW261113C00084000", "bid": 8.4, "bid_size": 7.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.8423, "open_interest": 15.0, "volume": 158.0, "delta": 0.9834, "gamma": 0.0096, "vega": 0.0042, "theta": -0.0173, "rho": 0.0069, "theo": 8.819, "change": 1.355, "open": 9.3, "high": 9.32, "low": 8.97, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-11-09T15:19:44", "percent_change": 17.6547, "prev_day_close": 7.67500019073486}, {"option": "SCHW261113P00084000", "bid": 0.01, "bid_size": 9.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.4598, "open_interest": 71.0, "volume": 7.0, "delta": -0.0244, "gamma": 0.0124, "vega": 0.0057, "theta": -0.0258, "rho": -0.0004, "theo": 0.0413, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:15:31", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "SCHW261113C00085000", "bid": 7.4, "bid_size": 7.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.7709, "open_interest": 0.0, "volume": 82.0, "delta": 0.9762, "gamma": 0.0138, "vega": 0.0055, "theta": -0.0238, "rho": 0.0069, "theo": 7.83, "change": 1.0, "open": 7.99, "high": 8.17, "low": 7.98, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T15:35:36", "percent_change": 14.1844, "prev_day_close": 7.04999995231628}, {"option": "SCHW261113P00085000", "bid": 0.01, "bid_size": 5.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5468, "open_interest": 232.0, "volume": 4.0, "delta": -0.0339, "gamma": 0.0173, "vega": 0.0074, "theta": -0.0334, "rho": -0.0005, "theo": 0.057, "change": -0.1, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:56", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "SCHW261113C00086000", "bid": 6.2, "bid_size": 9.0, "ask": 8.15, "ask_size": 19.0, "iv": 0.6608, "open_interest": 21.0, "volume": 28.0, "delta": 0.9651, "gamma": 0.0199, "vega": 0.0071, "theta": -0.0329, "rho": 0.007, "theo": 6.847, "change": 0.895, "open": 7.08, "high": 7.23, "low": 7.06, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T15:35:36", "percent_change": 14.4939, "prev_day_close": 6.17500019073486}, {"option": "SCHW261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 12.0, "iv": 0.3928, "open_interest": 376.0, "volume": 20.0, "delta": -0.0478, "gamma": 0.0241, "vega": 0.0098, "theta": -0.0435, "rho": -0.0007, "theo": 0.0803, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:50:26", "percent_change": -45.4545, "prev_day_close": 0.220000006258488}, {"option": "SCHW261113C00087000", "bid": 5.25, "bid_size": 10.0, "ask": 6.55, "ask_size": 19.0, "iv": 0.4234, "open_interest": 45.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0289, "vega": 0.0099, "theta": -0.0455, "rho": 0.007, "theo": 5.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T14:16:58", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "SCHW261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.4096, "open_interest": 384.0, "volume": 7.0, "delta": -0.0684, "gamma": 0.0339, "vega": 0.013, "theta": -0.0569, "rho": -0.001, "theo": 0.1157, "change": -0.2, "open": 0.26, "high": 0.26, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:13:22", "percent_change": -60.6061, "prev_day_close": 0.329999998211861}, {"option": "SCHW261113C00088000", "bid": 4.7, "bid_size": 6.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.5912, "open_interest": 43.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.042, "vega": 0.0135, "theta": -0.0626, "rho": 0.007, "theo": 4.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-03T11:52:49", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "SCHW261113P00088000", "bid": 0.11, "bid_size": 18.0, "ask": 0.22, "ask_size": 17.0, "iv": 0.3726, "open_interest": 143.0, "volume": 443.0, "delta": -0.0992, "gamma": 0.0476, "vega": 0.0171, "theta": -0.0743, "rho": -0.0015, "theo": 0.1706, "change": -0.375, "open": 0.58, "high": 0.58, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -77.3196, "prev_day_close": 0.484999984502792}, {"option": "SCHW261113C00089000", "bid": 3.75, "bid_size": 10.0, "ask": 4.55, "ask_size": 31.0, "iv": 0.4328, "open_interest": 116.0, "volume": 2.0, "delta": 0.882, "gamma": 0.0603, "vega": 0.0192, "theta": -0.085, "rho": 0.0068, "theo": 3.9836, "change": 0.7, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:59:13", "percent_change": 22.2222, "prev_day_close": 3.14999997615814}, {"option": "SCHW261113P00089000", "bid": 0.2, "bid_size": 22.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.3494, "open_interest": 200.0, "volume": 45.0, "delta": -0.145, "gamma": 0.0659, "vega": 0.0223, "theta": -0.0956, "rho": -0.0022, "theo": 0.2573, "change": -0.48, "open": 0.56, "high": 0.56, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:13:28", "percent_change": -68.5714, "prev_day_close": 0.700000017881394}, {"option": "SCHW261113C00090000", "bid": 2.85, "bid_size": 16.0, "ask": 3.75, "ask_size": 85.0, "iv": 0.4112, "open_interest": 387.0, "volume": 16.0, "delta": 0.8204, "gamma": 0.0842, "vega": 0.0254, "theta": -0.1122, "rho": 0.0066, "theo": 3.0981, "change": 1.1, "open": 3.58, "high": 3.58, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:18:22", "percent_change": 44.898, "prev_day_close": 2.44999992847443}, {"option": "SCHW261113P00090000", "bid": 0.37, "bid_size": 14.0, "ask": 0.45, "ask_size": 101.0, "iv": 0.3416, "open_interest": 687.0, "volume": 159.0, "delta": -0.2118, "gamma": 0.0884, "vega": 0.0282, "theta": -0.1197, "rho": -0.0033, "theo": 0.3951, "change": -0.605, "open": 0.8, "high": 0.9, "low": 0.34, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -60.199, "prev_day_close": 1.00499996542931}, {"option": "SCHW261113C00091000", "bid": 2.2, "bid_size": 10.0, "ask": 2.38, "ask_size": 16.0, "iv": 0.3223, "open_interest": 212.0, "volume": 32.0, "delta": 0.7313, "gamma": 0.1109, "vega": 0.0308, "theta": -0.1403, "rho": 0.0061, "theo": 2.2852, "change": 0.51, "open": 2.25, "high": 2.73, "low": 2.25, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 27.8689, "prev_day_close": 1.8299999833107}, {"option": "SCHW261113P00091000", "bid": 0.53, "bid_size": 52.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.3214, "open_interest": 557.0, "volume": 149.0, "delta": -0.3046, "gamma": 0.1121, "vega": 0.0341, "theta": -0.1423, "rho": -0.0047, "theo": 0.6127, "change": -0.795, "open": 0.66, "high": 0.75, "low": 0.52, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:59:26", "percent_change": -56.5836, "prev_day_close": 1.40500003099442}, {"option": "SCHW261113C00092000", "bid": 1.48, "bid_size": 34.0, "ask": 1.79, "ask_size": 32.0, "iv": 0.3233, "open_interest": 472.0, "volume": 36.0, "delta": 0.6129, "gamma": 0.1329, "vega": 0.0364, "theta": -0.1606, "rho": 0.0054, "theo": 1.5846, "change": 0.47, "open": 1.6, "high": 2.04, "low": 1.53, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 35.8779, "prev_day_close": 1.31000000238419}, {"option": "SCHW261113P00092000", "bid": 0.81, "bid_size": 72.0, "ask": 1.07, "ask_size": 11.0, "iv": 0.3081, "open_interest": 444.0, "volume": 148.0, "delta": -0.423, "gamma": 0.1299, "vega": 0.038, "theta": -0.1563, "rho": -0.0066, "theo": 0.9452, "change": -0.955, "open": 1.08, "high": 1.08, "low": 0.83, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:59:26", "percent_change": -50.1312, "prev_day_close": 1.90500003099442}, {"option": "SCHW261113C00093000", "bid": 0.99, "bid_size": 4.0, "ask": 1.14, "ask_size": 31.0, "iv": 0.3126, "open_interest": 293.0, "volume": 60.0, "delta": 0.4757, "gamma": 0.1405, "vega": 0.0381, "theta": -0.1638, "rho": 0.0044, "theo": 1.0292, "change": 0.395, "open": 0.9, "high": 1.38, "low": 0.9, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:16:18", "percent_change": 44.6328, "prev_day_close": 0.884999990463257}, {"option": "SCHW261113P00093000", "bid": 1.3, "bid_size": 37.0, "ask": 1.63, "ask_size": 31.0, "iv": 0.3144, "open_interest": 705.0, "volume": 76.0, "delta": -0.5556, "gamma": 0.1338, "vega": 0.0384, "theta": -0.1546, "rho": -0.0087, "theo": 1.4224, "change": -1.265, "open": 1.67, "high": 1.67, "low": 1.21, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:21:36", "percent_change": -50.9054, "prev_day_close": 2.48500001430511}, {"option": "SCHW261113C00094000", "bid": 0.54, "bid_size": 28.0, "ask": 0.79, "ask_size": 95.0, "iv": 0.3118, "open_interest": 209.0, "volume": 64.0, "delta": 0.3408, "gamma": 0.1291, "vega": 0.0352, "theta": -0.147, "rho": 0.0034, "theo": 0.632, "change": 0.175, "open": 0.65, "high": 0.93, "low": 0.65, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:43:41", "percent_change": 29.9145, "prev_day_close": 0.584999978542328}, {"option": "SCHW261113P00094000", "bid": 1.83, "bid_size": 39.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.2991, "open_interest": 629.0, "volume": 7.0, "delta": -0.6827, "gamma": 0.121, "vega": 0.0347, "theta": -0.1365, "rho": -0.0107, "theo": 2.0516, "change": -1.225, "open": 2.77, "high": 2.77, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:21:06", "percent_change": -39.2, "prev_day_close": 3.125}, {"option": "SCHW261113C00095000", "bid": 0.31, "bid_size": 7.0, "ask": 0.46, "ask_size": 77.0, "iv": 0.3102, "open_interest": 843.0, "volume": 226.0, "delta": 0.2284, "gamma": 0.1046, "vega": 0.029, "theta": -0.1177, "rho": 0.0024, "theo": 0.374, "change": 0.09, "open": 0.36, "high": 0.65, "low": 0.32, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:57:41", "percent_change": 24.3243, "prev_day_close": 0.370000004768372}, {"option": "SCHW261113P00095000", "bid": 2.58, "bid_size": 21.0, "ask": 3.05, "ask_size": 25.0, "iv": 0.3076, "open_interest": 239.0, "volume": 3.0, "delta": -0.7871, "gamma": 0.0975, "vega": 0.0284, "theta": -0.1088, "rho": -0.0125, "theo": 2.8115, "change": -1.195, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T12:11:52", "percent_change": -30.8387, "prev_day_close": 3.875}, {"option": "SCHW261113C00096000", "bid": 0.16, "bid_size": 15.0, "ask": 0.26, "ask_size": 36.0, "iv": 0.3104, "open_interest": 445.0, "volume": 81.0, "delta": 0.1464, "gamma": 0.077, "vega": 0.0226, "theta": -0.0865, "rho": 0.0016, "theo": 0.2179, "change": -0.02, "open": 0.25, "high": 0.39, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:52:40", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "SCHW261113P00096000", "bid": 3.1, "bid_size": 17.0, "ask": 4.75, "ask_size": 18.0, "iv": 0.4184, "open_interest": 51.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0719, "vega": 0.0216, "theta": -0.0803, "rho": -0.0138, "theo": 3.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T13:34:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SCHW261113C00097000", "bid": 0.07, "bid_size": 57.0, "ask": 0.16, "ask_size": 60.0, "iv": 0.3159, "open_interest": 157.0, "volume": 94.0, "delta": 0.092, "gamma": 0.0534, "vega": 0.0161, "theta": -0.0604, "rho": 0.0011, "theo": 0.1276, "change": -0.03, "open": 0.15, "high": 0.18, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:52:20", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "SCHW261113P00097000", "bid": 3.8, "bid_size": 21.0, "ask": 4.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 21.0, "volume": 5.0, "delta": -0.9135, "gamma": 0.0501, "vega": 0.0156, "theta": -0.0562, "rho": -0.0147, "theo": 4.58, "change": -0.48, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T10:15:28", "percent_change": -8.64865, "prev_day_close": 5.54999995231628}, {"option": "SCHW261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 850.0, "iv": 0.2976, "open_interest": 104.0, "volume": 13.0, "delta": 0.0572, "gamma": 0.0357, "vega": 0.0115, "theta": -0.0407, "rho": 0.0007, "theo": 0.0752, "change": -0.025, "open": 0.1, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:22:46", "percent_change": -29.4118, "prev_day_close": 0.084999998100102}, {"option": "SCHW261113P00098000", "bid": 4.85, "bid_size": 21.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.4064, "open_interest": 16.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0338, "vega": 0.011, "theta": -0.0381, "rho": -0.0153, "theo": 5.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:05:07", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "SCHW261113C00099000", "bid": 0.02, "bid_size": 10.0, "ask": 0.15, "ask_size": 38.0, "iv": 0.3921, "open_interest": 163.0, "volume": 5.0, "delta": 0.0358, "gamma": 0.0235, "vega": 0.0077, "theta": -0.0272, "rho": 0.0004, "theo": 0.0452, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:19:51", "percent_change": -28.5714, "prev_day_close": 0.0699999975040555}, {"option": "SCHW261113P00099000", "bid": 5.2, "bid_size": 20.0, "ask": 7.75, "ask_size": 12.0, "iv": 0.3031, "open_interest": 10.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0224, "vega": 0.0076, "theta": -0.0253, "rho": -0.0158, "theo": 6.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-11-04T11:42:51", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SCHW261113C00100000", "bid": 0.02, "bid_size": 4.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.3657, "open_interest": 1149.0, "volume": 16.0, "delta": 0.0226, "gamma": 0.0154, "vega": 0.0053, "theta": -0.018, "rho": 0.0003, "theo": 0.0277, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:50:04", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SCHW261113P00100000", "bid": 6.2, "bid_size": 20.0, "ask": 8.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0148, "vega": 0.0052, "theta": -0.0166, "rho": -0.0161, "theo": 7.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.59, "last_trade_time": "2026-11-04T11:43:11", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "SCHW261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.7193, "open_interest": 31.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.0101, "vega": 0.0036, "theta": -0.012, "rho": 0.0002, "theo": 0.0172, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:26:10", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "SCHW261113P00101000", "bid": 7.2, "bid_size": 17.0, "ask": 9.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0097, "vega": 0.0036, "theta": -0.0107, "rho": -0.0164, "theo": 8.4722, "change": 0.0, "open": 0.0, "high": 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": "SCHW261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 16.0, "iv": 0.9942, "open_interest": 27.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0066, "vega": 0.0025, "theta": -0.008, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:48:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SCHW261113P00102000", "bid": 8.15, "bid_size": 20.0, "ask": 10.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0064, "vega": 0.0025, "theta": -0.0067, "rho": -0.0167, "theo": 9.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-19T15:42:01", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "SCHW261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 10.0, "iv": 0.981, "open_interest": 10.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0054, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T14:14:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00103000", "bid": 9.15, "bid_size": 16.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0043, "vega": 0.0017, "theta": -0.004, "rho": -0.0169, "theo": 10.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "SCHW261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 22.0, "iv": 0.8127, "open_interest": 32.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0036, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:34:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00104000", "bid": 10.15, "bid_size": 20.0, "ask": 12.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0022, "rho": -0.0171, "theo": 11.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-05T14:00:19", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "SCHW261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 11.0, "iv": 0.6226, "open_interest": 36.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.002, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T10:43:50", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SCHW261113P00105000", "bid": 11.3, "bid_size": 21.0, "ask": 13.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.998, "gamma": 0.0019, "vega": 0.0008, "theta": -0.001, "rho": -0.0172, "theo": 12.4554, "change": -1.225, "open": 12.71, "high": 12.71, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T12:25:52", "percent_change": -8.79713, "prev_day_close": 13.9250001907349}, {"option": "SCHW261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 1.112, "open_interest": 79.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T11:11:57", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SCHW261113P00106000", "bid": 12.15, "bid_size": 20.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9988, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0001, "rho": -0.0174, "theo": 13.4537, "change": -0.92, "open": 13.64, "high": 13.68, "low": 13.64, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-11-09T12:25:52", "percent_change": -6.30137, "prev_day_close": 14.5999999046326}, {"option": "SCHW261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 35.0, "iv": 1.2139, "open_interest": 66.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T10:11:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SCHW261113P00107000", "bid": 13.35, "bid_size": 20.0, "ask": 15.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": -0.0176, "theo": 14.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SCHW261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 14.0, "iv": 1.0356, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T10:10:58", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SCHW261113P00108000", "bid": 14.15, "bid_size": 16.0, "ask": 16.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": -0.0178, "theo": 15.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SCHW261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 39.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00109000", "bid": 15.15, "bid_size": 20.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0179, "theo": 16.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SCHW261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.4875, "open_interest": 22.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:18:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00110000", "bid": 16.5, "bid_size": 21.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0181, "theo": 17.4492, "change": -1.54, "open": 17.55, "high": 17.55, "low": 17.36, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-11-09T13:56:15", "percent_change": -8.14815, "prev_day_close": 18.8999996185303}, {"option": "SCHW261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 29.0, "iv": 1.5388, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T14:34:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00111000", "bid": 17.5, "bid_size": 20.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.8171, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0183, "theo": 18.4483, "change": -1.55, "open": 18.58, "high": 18.58, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T13:56:15", "percent_change": -7.78894, "prev_day_close": 19.8999996185303}, {"option": "SCHW261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 36.0, "iv": 1.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T14:35:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00112000", "bid": 18.3, "bid_size": 20.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0184, "theo": 19.4475, "change": -1.48, "open": 19.51, "high": 19.51, "low": 19.42, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-09T13:54:15", "percent_change": -7.08134, "prev_day_close": 20.8999996185303}, {"option": "SCHW261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 95.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": 1.06500005722046}, {"option": "SCHW261113P00113000", "bid": 19.3, "bid_size": 17.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0186, "theo": 20.4467, "change": -1.36, "open": 20.56, "high": 20.56, "low": 20.54, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-11-09T13:52:53", "percent_change": -6.21004, "prev_day_close": 21.8999996185303}, {"option": "SCHW261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 1.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00114000", "bid": 20.15, "bid_size": 20.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0188, "theo": 21.4459, "change": -1.355, "open": 21.49, "high": 21.52, "low": 21.49, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-11-09T13:52:53", "percent_change": -5.9235, "prev_day_close": 22.875}, {"option": "SCHW261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 1.7349, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T14:35:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00115000", "bid": 21.15, "bid_size": 20.0, "ask": 23.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0189, "theo": 22.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SCHW261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 1.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00120000", "bid": 26.15, "bid_size": 16.0, "ask": 28.75, "ask_size": 8.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0197, "theo": 27.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "SCHW261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 2.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00125000", "bid": 31.15, "bid_size": 16.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "SCHW261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 2.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261113P00130000", "bid": 36.15, "bid_size": 16.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SCHW261120C00055000", "bid": 36.5, "bid_size": 19.0, "ask": 39.9, "ask_size": 8.0, "iv": 1.9332, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 37.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "SCHW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 167.0, "iv": 2.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120C00060000", "bid": 31.55, "bid_size": 16.0, "ask": 34.85, "ask_size": 2.0, "iv": 1.6564, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 32.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SCHW261120P00060000", "bid": 0.01, "bid_size": 163.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9451, "open_interest": 504.0, "volume": 77.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": -0.025, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:43:57", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SCHW261120C00065000", "bid": 26.55, "bid_size": 20.0, "ask": 29.85, "ask_size": 8.0, "iv": 1.3995, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 27.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SCHW261120P00065000", "bid": 0.01, "bid_size": 200.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.784, "open_interest": 59.0, "volume": 10.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.03, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:28:53", "percent_change": 100.0, "prev_day_close": 0.0300000002607703}, {"option": "SCHW261120C00070000", "bid": 21.55, "bid_size": 27.0, "ask": 24.85, "ask_size": 10.0, "iv": 1.1578, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0058, "theo": 22.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.77, "last_trade_time": "2026-10-16T14:10:40", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SCHW261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 172.0, "iv": 0.6713, "open_interest": 620.0, "volume": 11.0, "delta": -0.0027, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0073, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:19:28", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SCHW261120C00075000", "bid": 16.75, "bid_size": 27.0, "ask": 19.9, "ask_size": 14.0, "iv": 0.9791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0009, "vega": 0.0006, "theta": 0.0, "rho": 0.0063, "theo": 17.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SCHW261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 537.0, "iv": 0.9766, "open_interest": 1097.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0025, "vega": 0.0034, "theta": -0.0066, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:55:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCHW261120C00080000", "bid": 11.7, "bid_size": 27.0, "ask": 14.15, "ask_size": 15.0, "iv": 0.5791, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0053, "vega": 0.0044, "theta": -0.0075, "rho": 0.0083, "theo": 12.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T10:16:19", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "SCHW261120P00080000", "bid": 0.01, "bid_size": 39.0, "ask": 0.14, "ask_size": 79.0, "iv": 0.4452, "open_interest": 4887.0, "volume": 27.0, "delta": -0.0234, "gamma": 0.008, "vega": 0.0091, "theta": -0.0158, "rho": -0.0007, "theo": 0.0596, "change": -0.085, "open": 0.1, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:43:46", "percent_change": -58.6207, "prev_day_close": 0.145000003278255}, {"option": "SCHW261120C00081000", "bid": 10.95, "bid_size": 27.0, "ask": 13.15, "ask_size": 12.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0075, "vega": 0.0051, "theta": -0.0112, "rho": 0.0084, "theo": 11.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SCHW261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 14.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0101, "vega": 0.0111, "theta": -0.0188, "rho": -0.0009, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SCHW261120C00082000", "bid": 9.95, "bid_size": 36.0, "ask": 12.15, "ask_size": 14.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0105, "vega": 0.008, "theta": -0.0158, "rho": 0.0097, "theo": 10.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SCHW261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0129, "vega": 0.0136, "theta": -0.0225, "rho": -0.0012, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SCHW261120C00083000", "bid": 9.1, "bid_size": 37.0, "ask": 11.15, "ask_size": 18.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0145, "vega": 0.0097, "theta": -0.0217, "rho": 0.0097, "theo": 9.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SCHW261120P00083000", "bid": 0.01, "bid_size": 45.0, "ask": 0.26, "ask_size": 86.0, "iv": 0.3909, "open_interest": 455.0, "volume": 17.0, "delta": -0.0489, "gamma": 0.0163, "vega": 0.0166, "theta": -0.0269, "rho": -0.0015, "theo": 0.1257, "change": -0.17, "open": 0.18, "high": 0.19, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:31:29", "percent_change": -60.7143, "prev_day_close": 0.280000001192093}, {"option": "SCHW261120C00084000", "bid": 8.55, "bid_size": 7.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.4855, "open_interest": 4.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0197, "vega": 0.0139, "theta": -0.0289, "rho": 0.0115, "theo": 8.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T14:39:16", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "SCHW261120P00084000", "bid": 0.05, "bid_size": 54.0, "ask": 0.31, "ask_size": 67.0, "iv": 0.3796, "open_interest": 1173.0, "volume": 1.0, "delta": -0.0631, "gamma": 0.0207, "vega": 0.0203, "theta": -0.0321, "rho": -0.0019, "theo": 0.1633, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:13:53", "percent_change": -12.5, "prev_day_close": 0.320000000298023}, {"option": "SCHW261120C00085000", "bid": 7.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.451, "open_interest": 49.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0263, "vega": 0.0194, "theta": -0.0375, "rho": 0.0136, "theo": 7.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:10:10", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SCHW261120P00085000", "bid": 0.14, "bid_size": 8.0, "ask": 0.26, "ask_size": 14.0, "iv": 0.352, "open_interest": 1950.0, "volume": 41.0, "delta": -0.0816, "gamma": 0.0262, "vega": 0.0245, "theta": -0.0381, "rho": -0.0024, "theo": 0.2139, "change": -0.25, "open": 0.33, "high": 0.33, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -59.5238, "prev_day_close": 0.420000001788139}, {"option": "SCHW261120C00086000", "bid": 6.7, "bid_size": 11.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.4074, "open_interest": 33.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0344, "vega": 0.0242, "theta": -0.0469, "rho": 0.0133, "theo": 6.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T14:08:28", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SCHW261120P00086000", "bid": 0.17, "bid_size": 28.0, "ask": 0.46, "ask_size": 49.0, "iv": 0.356, "open_interest": 280.0, "volume": 6.0, "delta": -0.1057, "gamma": 0.0329, "vega": 0.0297, "theta": -0.045, "rho": -0.0031, "theo": 0.282, "change": -0.27, "open": 0.38, "high": 0.38, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -50.9434, "prev_day_close": 0.529999986290932}, {"option": "SCHW261120C00087000", "bid": 5.1, "bid_size": 94.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.3328, "open_interest": 15.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0437, "vega": 0.0302, "theta": -0.0566, "rho": 0.0154, "theo": 5.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-11-04T15:56:05", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SCHW261120P00087000", "bid": 0.16, "bid_size": 102.0, "ask": 0.38, "ask_size": 19.0, "iv": 0.301, "open_interest": 609.0, "volume": 27.0, "delta": -0.1369, "gamma": 0.041, "vega": 0.0356, "theta": -0.0527, "rho": -0.004, "theo": 0.374, "change": -0.42, "open": 0.53, "high": 0.53, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:35:06", "percent_change": -57.5342, "prev_day_close": 0.730000019073486}, {"option": "SCHW261120C00087500", "bid": 4.65, "bid_size": 167.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.3035, "open_interest": 62.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0489, "vega": 0.0354, "theta": -0.0615, "rho": 0.0176, "theo": 5.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-04T14:13:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SCHW261120P00087500", "bid": 0.23, "bid_size": 98.0, "ask": 0.48, "ask_size": 29.0, "iv": 0.3059, "open_interest": 1281.0, "volume": 9.0, "delta": -0.1557, "gamma": 0.0455, "vega": 0.0387, "theta": -0.0567, "rho": -0.0046, "theo": 0.4314, "change": -0.405, "open": 0.45, "high": 0.45, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:09:30", "percent_change": -49.6933, "prev_day_close": 0.814999997615814}, {"option": "SCHW261120C00088000", "bid": 4.2, "bid_size": 206.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.2743, "open_interest": 114.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.054, "vega": 0.0381, "theta": -0.0659, "rho": 0.0172, "theo": 5.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-05T09:53:35", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SCHW261120P00088000", "bid": 0.27, "bid_size": 95.0, "ask": 0.68, "ask_size": 57.0, "iv": 0.3153, "open_interest": 260.0, "volume": 3.0, "delta": -0.177, "gamma": 0.0504, "vega": 0.042, "theta": -0.0609, "rho": -0.005, "theo": 0.4985, "change": -0.475, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:52:37", "percent_change": -51.3513, "prev_day_close": 0.924999982118606}, {"option": "SCHW261120C00089000", "bid": 3.9, "bid_size": 36.0, "ask": 5.05, "ask_size": 84.0, "iv": 0.3545, "open_interest": 2198.0, "volume": 2.0, "delta": 0.788, "gamma": 0.0646, "vega": 0.0461, "theta": -0.074, "rho": 0.0184, "theo": 4.2634, "change": 1.33, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-09T10:17:02", "percent_change": 38.0, "prev_day_close": 3.5}, {"option": "SCHW261120P00089000", "bid": 0.58, "bid_size": 15.0, "ask": 0.69, "ask_size": 17.0, "iv": 0.3038, "open_interest": 409.0, "volume": 29.0, "delta": -0.2274, "gamma": 0.0606, "vega": 0.0487, "theta": -0.0691, "rho": -0.0064, "theo": 0.6663, "change": -0.57, "open": 0.88, "high": 0.88, "low": 0.59, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:56:07", "percent_change": -47.8992, "prev_day_close": 1.18999999761581}, {"option": "SCHW261120C00090000", "bid": 3.2, "bid_size": 37.0, "ask": 3.95, "ask_size": 78.0, "iv": 0.3191, "open_interest": 1487.0, "volume": 27.0, "delta": 0.723, "gamma": 0.0744, "vega": 0.0534, "theta": -0.0803, "rho": 0.0187, "theo": 3.4773, "change": 0.685, "open": 3.1, "high": 3.9, "low": 3.1, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:48:21", "percent_change": 23.1029, "prev_day_close": 2.9650000333786}, {"option": "SCHW261120P00090000", "bid": 0.72, "bid_size": 75.0, "ask": 0.91, "ask_size": 17.0, "iv": 0.287, "open_interest": 3809.0, "volume": 185.0, "delta": -0.2892, "gamma": 0.0709, "vega": 0.055, "theta": -0.0765, "rho": -0.008, "theo": 0.891, "change": -0.74, "open": 1.01, "high": 1.13, "low": 0.76, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:18:48", "percent_change": -48.366, "prev_day_close": 1.53000003099442}, {"option": "SCHW261120C00091000", "bid": 2.65, "bid_size": 23.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.3114, "open_interest": 2250.0, "volume": 1.0, "delta": 0.6472, "gamma": 0.0824, "vega": 0.0594, "theta": -0.0843, "rho": 0.0181, "theo": 2.7651, "change": 0.715, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:47:42", "percent_change": 29.979, "prev_day_close": 2.38499999046326}, {"option": "SCHW261120P00091000", "bid": 1.0, "bid_size": 85.0, "ask": 1.31, "ask_size": 19.0, "iv": 0.2875, "open_interest": 856.0, "volume": 41.0, "delta": -0.3624, "gamma": 0.0801, "vega": 0.0602, "theta": -0.0823, "rho": -0.0098, "theo": 1.1873, "change": -0.795, "open": 1.17, "high": 1.2, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:16:40", "percent_change": -40.874, "prev_day_close": 1.94499999284744}, {"option": "SCHW261120C00092000", "bid": 2.07, "bid_size": 13.0, "ask": 2.53, "ask_size": 83.0, "iv": 0.3118, "open_interest": 1353.0, "volume": 26.0, "delta": 0.5631, "gamma": 0.0874, "vega": 0.0631, "theta": -0.0857, "rho": 0.0166, "theo": 2.1409, "change": 0.72, "open": 2.0, "high": 2.65, "low": 2.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T13:28:04", "percent_change": 38.9189, "prev_day_close": 1.84999996423721}, {"option": "SCHW261120P00092000", "bid": 1.42, "bid_size": 58.0, "ask": 1.68, "ask_size": 16.0, "iv": 0.2835, "open_interest": 169.0, "volume": 18.0, "delta": -0.4448, "gamma": 0.0864, "vega": 0.0634, "theta": -0.0853, "rho": -0.0118, "theo": 1.5695, "change": -1.005, "open": 2.09, "high": 2.09, "low": 1.39, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:13:05", "percent_change": -40.7708, "prev_day_close": 2.46499991416931}, {"option": "SCHW261120C00092500", "bid": 1.79, "bid_size": 11.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.2928, "open_interest": 576.0, "volume": 4.0, "delta": 0.5194, "gamma": 0.0885, "vega": 0.0639, "theta": -0.0854, "rho": 0.0159, "theo": 1.8651, "change": 0.615, "open": 2.14, "high": 2.25, "low": 2.14, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:31:15", "percent_change": 37.6147, "prev_day_close": 1.6350000500679}, {"option": "SCHW261120P00092500", "bid": 1.66, "bid_size": 26.0, "ask": 1.86, "ask_size": 2.0, "iv": 0.2784, "open_interest": 1048.0, "volume": 30.0, "delta": -0.4884, "gamma": 0.0881, "vega": 0.0639, "theta": -0.0854, "rho": -0.0125, "theo": 1.797, "change": -1.065, "open": 1.86, "high": 1.86, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:11:35", "percent_change": -39.2265, "prev_day_close": 2.7150000333786}, {"option": "SCHW261120C00093000", "bid": 1.54, "bid_size": 17.0, "ask": 1.81, "ask_size": 36.0, "iv": 0.2917, "open_interest": 403.0, "volume": 83.0, "delta": 0.4751, "gamma": 0.0885, "vega": 0.0639, "theta": -0.0843, "rho": 0.0148, "theo": 1.6142, "change": 0.23, "open": 1.7, "high": 1.96, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 15.9722, "prev_day_close": 1.43999999761581}, {"option": "SCHW261120P00093000", "bid": 1.9, "bid_size": 41.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.2785, "open_interest": 148.0, "volume": 102.0, "delta": -0.5325, "gamma": 0.0886, "vega": 0.0637, "theta": -0.0847, "rho": -0.0134, "theo": 2.0487, "change": -0.95, "open": 2.01, "high": 2.04, "low": 1.79, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:55:07", "percent_change": -31.7726, "prev_day_close": 2.99000000953674}, {"option": "SCHW261120C00094000", "bid": 1.1, "bid_size": 51.0, "ask": 1.37, "ask_size": 50.0, "iv": 0.2874, "open_interest": 1311.0, "volume": 14.0, "delta": 0.3883, "gamma": 0.0853, "vega": 0.0616, "theta": -0.0798, "rho": 0.0122, "theo": 1.1882, "change": 0.31, "open": 1.22, "high": 1.53, "low": 1.22, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:18:11", "percent_change": 28.7037, "prev_day_close": 1.0799999833107}, {"option": "SCHW261120P00094000", "bid": 2.47, "bid_size": 17.0, "ask": 2.74, "ask_size": 25.0, "iv": 0.2758, "open_interest": 1.0, "volume": 6.0, "delta": -0.6198, "gamma": 0.0859, "vega": 0.0609, "theta": -0.0804, "rho": -0.0149, "theo": 2.6291, "change": -1.23, "open": 3.28, "high": 3.28, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T13:56:52", "percent_change": -34.6479, "prev_day_close": 3.55000007152557}, {"option": "SCHW261120C00095000", "bid": 0.79, "bid_size": 5.0, "ask": 1.02, "ask_size": 90.0, "iv": 0.2878, "open_interest": 1836.0, "volume": 43.0, "delta": 0.308, "gamma": 0.0782, "vega": 0.0567, "theta": -0.0727, "rho": 0.0098, "theo": 0.8575, "change": 0.145, "open": 0.77, "high": 1.19, "low": 0.77, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:49:50", "percent_change": 18.4713, "prev_day_close": 0.784999996423721}, {"option": "SCHW261120P00095000", "bid": 2.91, "bid_size": 43.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.2519, "open_interest": 1562.0, "volume": 2.0, "delta": -0.7007, "gamma": 0.0788, "vega": 0.0558, "theta": -0.0731, "rho": -0.0164, "theo": 3.3052, "change": -1.215, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T11:49:59", "percent_change": -27.4576, "prev_day_close": 4.42499995231628}, {"option": "SCHW261120C00096000", "bid": 0.45, "bid_size": 119.0, "ask": 0.74, "ask_size": 37.0, "iv": 0.2777, "open_interest": 112.0, "volume": 2.0, "delta": 0.2382, "gamma": 0.0684, "vega": 0.05, "theta": -0.0637, "rho": 0.0076, "theo": 0.6104, "change": 0.16, "open": 0.6, "high": 0.73, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:27:39", "percent_change": 28.0702, "prev_day_close": 0.569999992847443}, {"option": "SCHW261120P00096000", "bid": 3.35, "bid_size": 35.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.2274, "open_interest": 10.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0688, "vega": 0.049, "theta": -0.0638, "rho": -0.0174, "theo": 4.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:24:32", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SCHW261120C00097000", "bid": 0.33, "bid_size": 47.0, "ask": 0.51, "ask_size": 80.0, "iv": 0.2811, "open_interest": 453.0, "volume": 41.0, "delta": 0.1806, "gamma": 0.0574, "vega": 0.0426, "theta": -0.0541, "rho": 0.0058, "theo": 0.4312, "change": -0.005, "open": 0.49, "high": 0.49, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:52:17", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "SCHW261120P00097000", "bid": 3.8, "bid_size": 49.0, "ask": 5.95, "ask_size": 37.0, "iv": 0.2794, "open_interest": 76.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0574, "vega": 0.0414, "theta": -0.0537, "rho": -0.0179, "theo": 4.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T10:52:14", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "SCHW261120C00097500", "bid": 0.27, "bid_size": 18.0, "ask": 0.43, "ask_size": 84.0, "iv": 0.2826, "open_interest": 684.0, "volume": 8.0, "delta": 0.1564, "gamma": 0.052, "vega": 0.039, "theta": -0.0494, "rho": 0.005, "theo": 0.362, "change": 0.02, "open": 0.44, "high": 0.44, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 6.06061, "prev_day_close": 0.329999998211861}, {"option": "SCHW261120P00097500", "bid": 4.7, "bid_size": 16.0, "ask": 5.45, "ask_size": 11.0, "iv": 0.1956, "open_interest": 957.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0518, "vega": 0.0369, "theta": -0.0487, "rho": -0.0177, "theo": 5.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T15:00:35", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SCHW261120C00098000", "bid": 0.23, "bid_size": 4.0, "ask": 0.36, "ask_size": 45.0, "iv": 0.2855, "open_interest": 100.0, "volume": 16.0, "delta": 0.1351, "gamma": 0.0467, "vega": 0.0354, "theta": -0.0449, "rho": 0.0043, "theo": 0.304, "change": -0.06, "open": 0.31, "high": 0.35, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -20.6897, "prev_day_close": 0.290000006556511}, {"option": "SCHW261120P00098000", "bid": 5.15, "bid_size": 6.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0464, "vega": 0.0339, "theta": -0.0439, "rho": -0.0182, "theo": 5.7719, "change": 0.0, "open": 0.0, "high": 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": "SCHW261120C00099000", "bid": 0.08, "bid_size": 21.0, "ask": 0.33, "ask_size": 26.0, "iv": 0.2899, "open_interest": 13.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0371, "vega": 0.0288, "theta": -0.0365, "rho": 0.0032, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:13:37", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SCHW261120P00099000", "bid": 5.6, "bid_size": 27.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0364, "vega": 0.0272, "theta": -0.035, "rho": -0.0183, "theo": 6.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SCHW261120C00100000", "bid": 0.11, "bid_size": 3.0, "ask": 0.18, "ask_size": 45.0, "iv": 0.2961, "open_interest": 2727.0, "volume": 20.0, "delta": 0.0742, "gamma": 0.029, "vega": 0.0231, "theta": -0.0294, "rho": 0.0024, "theo": 0.1526, "change": 0.005, "open": 0.13, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 4.34783, "prev_day_close": 0.11500000115484}, {"option": "SCHW261120P00100000", "bid": 6.65, "bid_size": 45.0, "ask": 7.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 1496.0, "volume": 1.0, "delta": -0.9334, "gamma": 0.0281, "vega": 0.0213, "theta": -0.0275, "rho": -0.0183, "theo": 7.6317, "change": -0.93, "open": 7.77, "high": 7.77, "low": 7.77, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-09T10:45:59", "percent_change": -10.6897, "prev_day_close": 8.69999980926514}, {"option": "SCHW261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.3498, "open_interest": 54.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0224, "vega": 0.0183, "theta": -0.0234, "rho": 0.0017, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:15:31", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SCHW261120P00101000", "bid": 7.4, "bid_size": 26.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0214, "vega": 0.0164, "theta": -0.0212, "rho": -0.0181, "theo": 8.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SCHW261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.5369, "open_interest": 278.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0173, "vega": 0.0145, "theta": -0.0186, "rho": 0.0013, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:02:19", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SCHW261120P00102000", "bid": 8.2, "bid_size": 19.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0162, "vega": 0.0124, "theta": -0.0162, "rho": -0.0178, "theo": 9.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SCHW261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 8.0, "iv": 0.3504, "open_interest": 8.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0133, "vega": 0.0114, "theta": -0.0147, "rho": 0.001, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T14:50:41", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SCHW261120P00103000", "bid": 9.2, "bid_size": 16.0, "ask": 11.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0122, "vega": 0.0099, "theta": -0.0122, "rho": -0.0178, "theo": 10.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SCHW261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 13.0, "iv": 0.3722, "open_interest": 14.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0102, "vega": 0.009, "theta": -0.0117, "rho": 0.0007, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:49:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHW261120P00104000", "bid": 10.15, "bid_size": 20.0, "ask": 12.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0092, "vega": 0.0076, "theta": -0.009, "rho": -0.018, "theo": 11.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "SCHW261120C00105000", "bid": 0.01, "bid_size": 6.0, "ask": 0.17, "ask_size": 53.0, "iv": 0.3968, "open_interest": 4209.0, "volume": 2.0, "delta": 0.0172, "gamma": 0.0078, "vega": 0.0071, "theta": -0.0093, "rho": 0.0005, "theo": 0.0314, "change": -0.085, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:35:54", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "SCHW261120P00105000", "bid": 11.5, "bid_size": 39.0, "ask": 13.55, "ask_size": 26.0, "iv": 0.3376, "open_interest": 1369.0, "volume": 2.0, "delta": -0.9865, "gamma": 0.0069, "vega": 0.0056, "theta": -0.0066, "rho": -0.0179, "theo": 12.5242, "change": -0.975, "open": 12.74, "high": 12.74, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T15:15:46", "percent_change": -7.18232, "prev_day_close": 13.5749998092651}, {"option": "SCHW261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 55.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.006, "vega": 0.0056, "theta": -0.0074, "rho": 0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00106000", "bid": 12.15, "bid_size": 20.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0052, "vega": 0.0045, "theta": -0.0046, "rho": -0.018, "theo": 13.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SCHW261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 60.0, "iv": 0.7201, "open_interest": 1.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0047, "vega": 0.0045, "theta": -0.0059, "rho": 0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T15:35:26", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "SCHW261120P00107000", "bid": 13.15, "bid_size": 16.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0039, "vega": 0.0033, "theta": -0.0031, "rho": -0.018, "theo": 14.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SCHW261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 14.0, "iv": 0.4017, "open_interest": 2380.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0022, "vega": 0.0023, "theta": -0.003, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:50:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCHW261120P00110000", "bid": 16.15, "bid_size": 43.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 407.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0002, "rho": -0.0184, "theo": 17.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-28T13:22:00", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "SCHW261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5209, "open_interest": 3710.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:51:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHW261120P00115000", "bid": 21.15, "bid_size": 16.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": -0.019, "theo": 22.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-10-20T11:19:29", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "SCHW261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6631, "open_interest": 799.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHW261120P00120000", "bid": 26.15, "bid_size": 19.0, "ask": 28.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0198, "theo": 27.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-09-22T12:14:02", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "SCHW261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 1.2472, "open_interest": 383.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-16T12:02:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCHW261120P00125000", "bid": 31.15, "bid_size": 16.0, "ask": 33.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0206, "theo": 32.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.36, "last_trade_time": "2026-08-25T12:47:45", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SCHW261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 76.0, "iv": 1.3004, "open_interest": 173.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T15:00:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00130000", "bid": 35.55, "bid_size": 16.0, "ask": 38.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "SCHW261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 75.0, "iv": 1.4333, "open_interest": 109.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00135000", "bid": 41.15, "bid_size": 16.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "SCHW261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9878, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:21:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHW261120P00140000", "bid": 46.15, "bid_size": 20.0, "ask": 48.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4765, "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": 48.8999996185303}, {"option": "SCHW261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 64.0, "iv": 1.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:31:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00145000", "bid": 51.15, "bid_size": 16.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-26T12:28:24", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SCHW261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 1.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHW261120P00150000", "bid": 55.75, "bid_size": 16.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "SCHW261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 67.0, "iv": 1.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00155000", "bid": 61.1, "bid_size": 16.0, "ask": 63.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "SCHW261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 2.0164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261120P00160000", "bid": 66.1, "bid_size": 16.0, "ask": 68.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0263, "theo": 67.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "SCHW261127C00055000", "bid": 36.5, "bid_size": 15.0, "ask": 39.85, "ask_size": 8.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 37.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "SCHW261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 77.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261127C00060000", "bid": 31.5, "bid_size": 15.0, "ask": 34.9, "ask_size": 9.0, "iv": 1.2594, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 32.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-10-23T15:52:52", "percent_change": 0.0, "prev_day_close": 31.6750001907349}, {"option": "SCHW261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 1.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHW261127C00065000", "bid": 26.5, "bid_size": 16.0, "ask": 29.85, "ask_size": 8.0, "iv": 1.0479, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 27.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "SCHW261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0008, "theta": -0.001, "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": 1.0349999666214}, {"option": "SCHW261127C00070000", "bid": 21.7, "bid_size": 16.0, "ask": 24.15, "ask_size": 8.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 22.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SCHW261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 1.0667, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0021, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:46:11", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SCHW261127C00075000", "bid": 16.9, "bid_size": 16.0, "ask": 19.15, "ask_size": 8.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": 0.0067, "theo": 17.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "SCHW261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.8703, "open_interest": 16.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0027, "vega": 0.0048, "theta": -0.0048, "rho": -0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:15:59", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "SCHW261127C00080000", "bid": 12.3, "bid_size": 4.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0074, "vega": 0.0075, "theta": -0.0079, "rho": 0.0135, "theo": 12.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:48:00", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SCHW261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 5.0, "iv": 0.4704, "open_interest": 55.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0087, "vega": 0.0133, "theta": -0.0121, "rho": -0.0013, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:23:11", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SCHW261127C00081000", "bid": 10.95, "bid_size": 23.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0104, "vega": 0.0091, "theta": -0.0119, "rho": 0.0135, "theo": 11.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SCHW261127P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 8.0, "iv": 0.6086, "open_interest": 1.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.011, "vega": 0.0164, "theta": -0.0146, "rho": -0.0016, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T15:45:57", "percent_change": 0.0, "prev_day_close": 1.20000005234033}, {"option": "SCHW261127C00082000", "bid": 10.25, "bid_size": 6.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0142, "vega": 0.0141, "theta": -0.0165, "rho": 0.0182, "theo": 10.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SCHW261127P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 8.0, "iv": 0.5707, "open_interest": 22.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0139, "vega": 0.0199, "theta": -0.0176, "rho": -0.0021, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:03:39", "percent_change": 0.0, "prev_day_close": 1.22500002849847}, {"option": "SCHW261127C00083000", "bid": 8.6, "bid_size": 41.0, "ask": 11.25, "ask_size": 18.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0189, "vega": 0.0202, "theta": -0.0218, "rho": 0.0239, "theo": 9.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SCHW261127P00083000", "bid": 0.01, "bid_size": 18.0, "ask": 0.78, "ask_size": 24.0, "iv": 0.4011, "open_interest": 18.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0175, "vega": 0.0244, "theta": -0.0211, "rho": -0.0027, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:22:14", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "SCHW261127C00084000", "bid": 8.15, "bid_size": 40.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.024, "vega": 0.0245, "theta": -0.0269, "rho": 0.0235, "theo": 8.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "SCHW261127P00084000", "bid": 0.15, "bid_size": 7.0, "ask": 0.54, "ask_size": 113.0, "iv": 0.355, "open_interest": 62.0, "volume": 4.0, "delta": -0.0752, "gamma": 0.0219, "vega": 0.0297, "theta": -0.0251, "rho": -0.0034, "theo": 0.2192, "change": -0.085, "open": 0.26, "high": 0.33, "low": 0.26, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:23:45", "percent_change": -20.4819, "prev_day_close": 0.41499999165535}, {"option": "SCHW261127C00085000", "bid": 7.1, "bid_size": 40.0, "ask": 9.25, "ask_size": 21.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0297, "vega": 0.0321, "theta": -0.032, "rho": 0.0288, "theo": 8.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T09:36:17", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SCHW261127P00085000", "bid": 0.05, "bid_size": 40.0, "ask": 0.62, "ask_size": 23.0, "iv": 0.3205, "open_interest": 60.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0271, "vega": 0.0358, "theta": -0.0297, "rho": -0.0045, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T11:59:56", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "SCHW261127C00086000", "bid": 6.3, "bid_size": 111.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.3221, "open_interest": 12.0, "volume": 2.0, "delta": 0.8846, "gamma": 0.0358, "vega": 0.0403, "theta": -0.0369, "rho": 0.033, "theo": 7.1092, "change": 0.3, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T09:31:20", "percent_change": 4.61538, "prev_day_close": 6.5}, {"option": "SCHW261127P00086000", "bid": 0.13, "bid_size": 55.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.2769, "open_interest": 74.0, "volume": 3.0, "delta": -0.1239, "gamma": 0.0332, "vega": 0.0423, "theta": -0.0348, "rho": -0.0056, "theo": 0.3816, "change": -0.205, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:23:45", "percent_change": -29.927, "prev_day_close": 0.685000002384186}, {"option": "SCHW261127C00087000", "bid": 5.95, "bid_size": 6.0, "ask": 7.05, "ask_size": 18.0, "iv": 0.3458, "open_interest": 7.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0421, "vega": 0.0487, "theta": -0.0416, "rho": 0.0354, "theo": 6.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T10:19:47", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "SCHW261127P00087000", "bid": 0.22, "bid_size": 45.0, "ask": 0.74, "ask_size": 34.0, "iv": 0.2882, "open_interest": 14.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0401, "vega": 0.0497, "theta": -0.0403, "rho": -0.0071, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T14:20:05", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SCHW261127C00088000", "bid": 5.0, "bid_size": 8.0, "ask": 6.15, "ask_size": 24.0, "iv": 0.3195, "open_interest": 79.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0487, "vega": 0.0569, "theta": -0.0462, "rho": 0.036, "theo": 5.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T10:16:22", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "SCHW261127P00088000", "bid": 0.53, "bid_size": 23.0, "ask": 0.84, "ask_size": 19.0, "iv": 0.2905, "open_interest": 41.0, "volume": 6.0, "delta": -0.1989, "gamma": 0.0476, "vega": 0.0575, "theta": -0.0459, "rho": -0.0088, "theo": 0.6623, "change": -0.45, "open": 0.71, "high": 0.71, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:24:09", "percent_change": -39.1304, "prev_day_close": 1.15000003576279}, {"option": "SCHW261127C00089000", "bid": 4.35, "bid_size": 22.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.339, "open_interest": 37.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0554, "vega": 0.0647, "theta": -0.0508, "rho": 0.0351, "theo": 4.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:24:46", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SCHW261127P00089000", "bid": 0.65, "bid_size": 55.0, "ask": 0.93, "ask_size": 11.0, "iv": 0.2687, "open_interest": 1202.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0552, "vega": 0.0651, "theta": -0.0513, "rho": -0.0109, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T11:25:23", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "SCHW261127C00090000", "bid": 3.15, "bid_size": 166.0, "ask": 4.15, "ask_size": 38.0, "iv": 0.2478, "open_interest": 727.0, "volume": 26.0, "delta": 0.6985, "gamma": 0.062, "vega": 0.0716, "theta": -0.0551, "rho": 0.0331, "theo": 3.8453, "change": 0.775, "open": 3.55, "high": 4.19, "low": 3.4, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:16:13", "percent_change": 22.963, "prev_day_close": 3.375}, {"option": "SCHW261127P00090000", "bid": 1.02, "bid_size": 49.0, "ask": 1.23, "ask_size": 20.0, "iv": 0.2752, "open_interest": 208.0, "volume": 18.0, "delta": -0.3056, "gamma": 0.0624, "vega": 0.072, "theta": -0.056, "rho": -0.0133, "theo": 1.1276, "change": -0.82, "open": 1.07, "high": 1.07, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:23:24", "percent_change": -45.0549, "prev_day_close": 1.81999999284744}, {"option": "SCHW261127C00091000", "bid": 3.0, "bid_size": 19.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.2816, "open_interest": 42.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0676, "vega": 0.0772, "theta": -0.0585, "rho": 0.0304, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:47:51", "percent_change": 0.0, "prev_day_close": 2.74499988555908}, {"option": "SCHW261127P00091000", "bid": 1.35, "bid_size": 14.0, "ask": 1.54, "ask_size": 9.0, "iv": 0.2701, "open_interest": 417.0, "volume": 5.0, "delta": -0.3703, "gamma": 0.0685, "vega": 0.0774, "theta": -0.0596, "rho": -0.0158, "theo": 1.4526, "change": -0.73, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T10:11:01", "percent_change": -32.3009, "prev_day_close": 2.25999999046326}, {"option": "SCHW261127C00092000", "bid": 2.44, "bid_size": 2.0, "ask": 2.71, "ask_size": 15.0, "iv": 0.2688, "open_interest": 275.0, "volume": 1.0, "delta": 0.5652, "gamma": 0.0716, "vega": 0.0807, "theta": -0.0605, "rho": 0.0272, "theo": 2.5632, "change": 0.34, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 15.2466, "prev_day_close": 2.2299998998642}, {"option": "SCHW261127P00092000", "bid": 1.75, "bid_size": 12.0, "ask": 1.96, "ask_size": 10.0, "iv": 0.268, "open_interest": 61.0, "volume": 54.0, "delta": -0.4407, "gamma": 0.0728, "vega": 0.0807, "theta": -0.0616, "rho": -0.0182, "theo": 1.85, "change": -0.985, "open": 2.49, "high": 2.49, "low": 1.7, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T14:56:08", "percent_change": -35.8834, "prev_day_close": 2.74500000476837}, {"option": "SCHW261127C00093000", "bid": 1.88, "bid_size": 9.0, "ask": 2.45, "ask_size": 31.0, "iv": 0.2803, "open_interest": 115.0, "volume": 16.0, "delta": 0.4928, "gamma": 0.0734, "vega": 0.0817, "theta": -0.0607, "rho": 0.0238, "theo": 2.0345, "change": 0.51, "open": 2.3, "high": 2.3, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T13:21:07", "percent_change": 29.1429, "prev_day_close": 1.75}, {"option": "SCHW261127P00093000", "bid": 2.22, "bid_size": 11.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.2649, "open_interest": 59.0, "volume": 67.0, "delta": -0.5145, "gamma": 0.0748, "vega": 0.0815, "theta": -0.0618, "rho": -0.0206, "theo": 2.3254, "change": -1.03, "open": 2.38, "high": 2.38, "low": 2.15, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:56:08", "percent_change": -32.1875, "prev_day_close": 3.20000004768372}, {"option": "SCHW261127C00094000", "bid": 1.31, "bid_size": 134.0, "ask": 1.92, "ask_size": 16.0, "iv": 0.2659, "open_interest": 92.0, "volume": 1.0, "delta": 0.42, "gamma": 0.0725, "vega": 0.0801, "theta": -0.059, "rho": 0.0204, "theo": 1.5843, "change": 0.005, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:58:00", "percent_change": 0.358424, "prev_day_close": 1.39499998092651}, {"option": "SCHW261127P00094000", "bid": 2.76, "bid_size": 10.0, "ask": 3.05, "ask_size": 20.0, "iv": 0.2651, "open_interest": 524.0, "volume": 3.0, "delta": -0.5888, "gamma": 0.0741, "vega": 0.0795, "theta": -0.0601, "rho": -0.0223, "theo": 2.881, "change": -1.17, "open": 2.8, "high": 2.81, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T13:56:52", "percent_change": -30.3896, "prev_day_close": 3.85000002384186}, {"option": "SCHW261127C00095000", "bid": 1.11, "bid_size": 8.0, "ask": 1.33, "ask_size": 26.0, "iv": 0.2616, "open_interest": 83.0, "volume": 3.0, "delta": 0.3498, "gamma": 0.0691, "vega": 0.076, "theta": -0.0555, "rho": 0.017, "theo": 1.2111, "change": 0.31, "open": 1.36, "high": 1.38, "low": 1.36, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T13:54:24", "percent_change": 28.972, "prev_day_close": 1.06999999284744}, {"option": "SCHW261127P00095000", "bid": 2.85, "bid_size": 65.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2278, "open_interest": 15.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0707, "vega": 0.0748, "theta": -0.0565, "rho": -0.0239, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-27T14:53:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SCHW261127C00096000", "bid": 0.65, "bid_size": 165.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.2472, "open_interest": 111.0, "volume": 16.0, "delta": 0.2849, "gamma": 0.0636, "vega": 0.0698, "theta": -0.0505, "rho": 0.0139, "theo": 0.9097, "change": 0.185, "open": 1.01, "high": 1.2, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:21:58", "percent_change": 22.4242, "prev_day_close": 0.824999988079071}, {"option": "SCHW261127P00096000", "bid": 3.6, "bid_size": 36.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.2334, "open_interest": 29.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0652, "vega": 0.068, "theta": -0.0514, "rho": -0.0248, "theo": 4.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-06T09:57:16", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "SCHW261127C00097000", "bid": 0.38, "bid_size": 189.0, "ask": 0.77, "ask_size": 34.0, "iv": 0.2431, "open_interest": 494.0, "volume": 3.0, "delta": 0.227, "gamma": 0.0565, "vega": 0.0622, "theta": -0.0447, "rho": 0.0111, "theo": 0.6723, "change": 0.25, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:21:57", "percent_change": 40.3226, "prev_day_close": 0.620000004768372}, {"option": "SCHW261127P00097000", "bid": 4.1, "bid_size": 51.0, "ask": 5.55, "ask_size": 20.0, "iv": 0.2288, "open_interest": 8.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0579, "vega": 0.0596, "theta": -0.0452, "rho": -0.025, "theo": 4.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-02T10:50:50", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SCHW261127C00098000", "bid": 0.36, "bid_size": 20.0, "ask": 0.52, "ask_size": 23.0, "iv": 0.2499, "open_interest": 132.0, "volume": 3.0, "delta": 0.1774, "gamma": 0.0487, "vega": 0.0539, "theta": -0.0384, "rho": 0.0086, "theo": 0.4897, "change": 0.04, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:44:38", "percent_change": 8.51064, "prev_day_close": 0.470000013709068}, {"option": "SCHW261127P00098000", "bid": 4.95, "bid_size": 39.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.2972, "open_interest": 7.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0497, "vega": 0.0505, "theta": -0.0385, "rho": -0.0247, "theo": 5.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-10-19T14:15:19", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "SCHW261127C00099000", "bid": 0.16, "bid_size": 62.0, "ask": 0.43, "ask_size": 34.0, "iv": 0.2469, "open_interest": 13.0, "volume": 8.0, "delta": 0.1361, "gamma": 0.0408, "vega": 0.0454, "theta": -0.0321, "rho": 0.0066, "theo": 0.3523, "change": 0.05, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:49:42", "percent_change": 15.625, "prev_day_close": 0.320000000298023}, {"option": "SCHW261127P00099000", "bid": 5.95, "bid_size": 34.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.2996, "open_interest": 12.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0412, "vega": 0.0414, "theta": -0.0316, "rho": -0.024, "theo": 6.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-15T11:04:30", "percent_change": 0.0, "prev_day_close": 7.4249997138977}, {"option": "SCHW261127C00100000", "bid": 0.1, "bid_size": 97.0, "ask": 0.32, "ask_size": 21.0, "iv": 0.2497, "open_interest": 112.0, "volume": 4.0, "delta": 0.1028, "gamma": 0.0333, "vega": 0.0374, "theta": -0.0263, "rho": 0.005, "theo": 0.2507, "change": -0.085, "open": 0.27, "high": 0.33, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:54:12", "percent_change": -26.9841, "prev_day_close": 0.315000005066395}, {"option": "SCHW261127P00100000", "bid": 6.5, "bid_size": 23.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0331, "vega": 0.033, "theta": -0.0251, "rho": -0.0228, "theo": 7.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-10-27T14:53:46", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHW261127C00101000", "bid": 0.05, "bid_size": 15.0, "ask": 0.29, "ask_size": 29.0, "iv": 0.2605, "open_interest": 187.0, "volume": 46.0, "delta": 0.0766, "gamma": 0.0265, "vega": 0.0302, "theta": -0.021, "rho": 0.0037, "theo": 0.1768, "change": -0.295, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:19:06", "percent_change": -59.596, "prev_day_close": 0.494999988935888}, {"option": "SCHW261127P00101000", "bid": 7.65, "bid_size": 23.0, "ask": 9.65, "ask_size": 18.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0257, "vega": 0.0254, "theta": -0.0192, "rho": -0.0223, "theo": 8.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHW261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.2537, "open_interest": 81.0, "volume": 6.0, "delta": 0.0563, "gamma": 0.0208, "vega": 0.024, "theta": -0.0166, "rho": 0.0027, "theo": 0.1238, "change": -0.885, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:19:06", "percent_change": -83.8863, "prev_day_close": 1.05499994754791}, {"option": "SCHW261127P00102000", "bid": 8.35, "bid_size": 23.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0194, "vega": 0.019, "theta": -0.014, "rho": -0.0217, "theo": 9.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T13:00:01", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SCHW261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 23.0, "iv": 0.3811, "open_interest": 423.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.016, "vega": 0.0188, "theta": -0.0129, "rho": 0.002, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:14:24", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SCHW261127P00103000", "bid": 9.2, "bid_size": 22.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0142, "vega": 0.0137, "theta": -0.0098, "rho": -0.0205, "theo": 10.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-30T10:24:50", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SCHW261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.5476, "open_interest": 42.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0122, "vega": 0.0144, "theta": -0.0098, "rho": 0.0014, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:35:51", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SCHW261127P00104000", "bid": 10.2, "bid_size": 16.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0101, "vega": 0.0095, "theta": -0.0064, "rho": -0.0195, "theo": 11.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "SCHW261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.4627, "open_interest": 401.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0091, "vega": 0.011, "theta": -0.0075, "rho": 0.001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:07:34", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SCHW261127P00105000", "bid": 11.15, "bid_size": 16.0, "ask": 13.75, "ask_size": 9.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.007, "vega": 0.0066, "theta": -0.0038, "rho": -0.0188, "theo": 12.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-10-23T14:36:39", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SCHW261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.6001, "open_interest": 53.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0068, "vega": 0.0083, "theta": -0.0056, "rho": 0.0007, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:10:12", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SCHW261127P00106000", "bid": 12.15, "bid_size": 16.0, "ask": 14.75, "ask_size": 9.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0048, "vega": 0.0046, "theta": -0.0018, "rho": -0.0185, "theo": 13.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-16T09:36:18", "percent_change": 0.0, "prev_day_close": 14.7249994277954}, {"option": "SCHW261127C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 8.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.005, "vega": 0.0062, "theta": -0.0042, "rho": 0.0005, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHW261127P00107000", "bid": 13.15, "bid_size": 16.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0032, "vega": 0.003, "theta": -0.0004, "rho": -0.0185, "theo": 14.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "SCHW261127C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0031, "rho": 0.0004, "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": 1.07000005245209}, {"option": "SCHW261127P00108000", "bid": 14.15, "bid_size": 16.0, "ask": 16.75, "ask_size": 9.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.002, "vega": 0.0018, "theta": 0.0, "rho": -0.0182, "theo": 15.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-23T14:36:39", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "SCHW261127C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.6185, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0027, "vega": 0.0034, "theta": -0.0023, "rho": 0.0003, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T10:11:24", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261127P00109000", "bid": 15.15, "bid_size": 16.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0013, "vega": 0.0013, "theta": 0.0, "rho": -0.0182, "theo": 16.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "SCHW261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 8.0, "iv": 0.5327, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0017, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T10:11:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261127P00110000", "bid": 16.15, "bid_size": 16.0, "ask": 18.75, "ask_size": 9.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": -0.0183, "theo": 17.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-14T15:46:03", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SCHW261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.7732, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T13:15:33", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SCHW261127P00115000", "bid": 21.15, "bid_size": 16.0, "ask": 23.75, "ask_size": 8.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0189, "theo": 22.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "SCHW261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 50.0, "iv": 0.8342, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T13:15:15", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "SCHW261127P00120000", "bid": 25.4, "bid_size": 16.0, "ask": 28.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 27.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "SCHW261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 58.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261127P00125000", "bid": 30.5, "bid_size": 16.0, "ask": 33.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SCHW261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 37.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261127P00130000", "bid": 36.15, "bid_size": 16.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "SCHW261204C00055000", "bid": 36.5, "bid_size": 18.0, "ask": 39.85, "ask_size": 8.0, "iv": 1.1958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 37.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6750011444092}, {"option": "SCHW261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 57.0, "iv": 1.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261204C00060000", "bid": 31.0, "bid_size": 15.0, "ask": 34.85, "ask_size": 8.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 32.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "SCHW261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261204C00065000", "bid": 26.5, "bid_size": 16.0, "ask": 29.85, "ask_size": 8.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 27.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SCHW261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0015, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHW261204C00070000", "bid": 21.7, "bid_size": 16.0, "ask": 24.85, "ask_size": 8.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0075, "theo": 22.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "SCHW261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 12.0, "iv": 0.8818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.004, "theta": -0.0031, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T10:04:46", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "SCHW261204C00075000", "bid": 16.5, "bid_size": 16.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.004, "vega": 0.0054, "theta": -0.0036, "rho": 0.017, "theo": 17.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "SCHW261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 1.0, "iv": 0.7389, "open_interest": 25.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0041, "vega": 0.0096, "theta": -0.0067, "rho": -0.001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "SCHW261204C00080000", "bid": 11.65, "bid_size": 37.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0122, "vega": 0.0219, "theta": -0.0142, "rho": 0.0444, "theo": 12.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T10:46:04", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SCHW261204P00080000", "bid": 0.01, "bid_size": 9.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0114, "vega": 0.0232, "theta": -0.015, "rho": -0.0028, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:35:57", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "SCHW261204C00081000", "bid": 11.05, "bid_size": 36.0, "ask": 13.35, "ask_size": 8.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0145, "vega": 0.027, "theta": -0.0165, "rho": 0.0505, "theo": 11.9134, "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": 11.4000000953674}, {"option": "SCHW261204P00081000", "bid": 0.05, "bid_size": 9.0, "ask": 2.34, "ask_size": 10.0, "iv": 0.556, "open_interest": 1.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0139, "vega": 0.0277, "theta": -0.0175, "rho": -0.0035, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:01:44", "percent_change": 0.0, "prev_day_close": 1.3099999986589}, {"option": "SCHW261204C00082000", "bid": 10.2, "bid_size": 48.0, "ask": 12.35, "ask_size": 18.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0172, "vega": 0.0323, "theta": -0.019, "rho": 0.0532, "theo": 10.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SCHW261204P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 15.0, "iv": 0.5218, "open_interest": 37.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0168, "vega": 0.0327, "theta": -0.0203, "rho": -0.0044, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T13:02:12", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "SCHW261204C00083000", "bid": 9.6, "bid_size": 7.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0204, "vega": 0.0379, "theta": -0.022, "rho": 0.0534, "theo": 10.0306, "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": 9.42500019073486}, {"option": "SCHW261204P00083000", "bid": 0.01, "bid_size": 63.0, "ask": 0.68, "ask_size": 52.0, "iv": 0.3275, "open_interest": 133.0, "volume": 3.0, "delta": -0.0852, "gamma": 0.0203, "vega": 0.0383, "theta": -0.0235, "rho": -0.0054, "theo": 0.3028, "change": -0.505, "open": 0.44, "high": 0.44, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:27:59", "percent_change": -60.479, "prev_day_close": 0.834999978542328}, {"option": "SCHW261204C00084000", "bid": 8.35, "bid_size": 88.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.354, "open_interest": 8.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0242, "vega": 0.0444, "theta": -0.0255, "rho": 0.054, "theo": 9.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T10:14:14", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "SCHW261204P00084000", "bid": 0.11, "bid_size": 38.0, "ask": 0.79, "ask_size": 24.0, "iv": 0.3244, "open_interest": 13.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0243, "vega": 0.0448, "theta": -0.027, "rho": -0.0066, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T12:46:21", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SCHW261204C00085000", "bid": 7.3, "bid_size": 37.0, "ask": 9.55, "ask_size": 8.0, "iv": 0.3417, "open_interest": 2.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0285, "vega": 0.0514, "theta": -0.0292, "rho": 0.0535, "theo": 8.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T12:15:43", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SCHW261204P00085000", "bid": 0.24, "bid_size": 36.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.3195, "open_interest": 585.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0288, "vega": 0.0517, "theta": -0.0307, "rho": -0.0081, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T13:02:47", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "SCHW261204C00086000", "bid": 6.9, "bid_size": 10.0, "ask": 8.25, "ask_size": 23.0, "iv": 0.3346, "open_interest": 3.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0333, "vega": 0.0588, "theta": -0.0332, "rho": 0.0523, "theo": 7.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T11:31:56", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "SCHW261204P00086000", "bid": 0.29, "bid_size": 39.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.2763, "open_interest": 6.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0337, "vega": 0.059, "theta": -0.0347, "rho": -0.0098, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T12:04:55", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "SCHW261204C00087000", "bid": 6.15, "bid_size": 6.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0385, "vega": 0.0664, "theta": -0.0373, "rho": 0.0506, "theo": 6.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "SCHW261204P00087000", "bid": 0.57, "bid_size": 49.0, "ask": 0.84, "ask_size": 20.0, "iv": 0.2805, "open_interest": 5.0, "volume": 1.0, "delta": -0.1931, "gamma": 0.039, "vega": 0.0668, "theta": -0.0386, "rho": -0.0118, "theo": 0.7695, "change": -0.45, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T10:16:53", "percent_change": -37.8151, "prev_day_close": 1.18999999761581}, {"option": "SCHW261204C00088000", "bid": 4.75, "bid_size": 96.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.2821, "open_interest": 20.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0438, "vega": 0.074, "theta": -0.0412, "rho": 0.0485, "theo": 5.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-28T15:30:54", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SCHW261204P00088000", "bid": 0.85, "bid_size": 17.0, "ask": 1.19, "ask_size": 17.0, "iv": 0.2932, "open_interest": 15.0, "volume": 3.0, "delta": -0.233, "gamma": 0.0444, "vega": 0.0746, "theta": -0.0425, "rho": -0.0143, "theo": 0.9648, "change": -0.47, "open": 0.92, "high": 1.0, "low": 0.92, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:07:18", "percent_change": -31.9728, "prev_day_close": 1.46999996900558}, {"option": "SCHW261204C00089000", "bid": 4.65, "bid_size": 53.0, "ask": 5.55, "ask_size": 23.0, "iv": 0.3002, "open_interest": 12.0, "volume": 0.0, "delta": 0.725, "gamma": 0.049, "vega": 0.0811, "theta": -0.0447, "rho": 0.046, "theo": 4.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-06T09:35:31", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SCHW261204P00089000", "bid": 0.92, "bid_size": 48.0, "ask": 1.48, "ask_size": 19.0, "iv": 0.2803, "open_interest": 40.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0497, "vega": 0.0814, "theta": -0.046, "rho": -0.0169, "theo": 1.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T10:04:46", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "SCHW261204C00090000", "bid": 3.8, "bid_size": 96.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.2927, "open_interest": 70.0, "volume": 1.0, "delta": 0.6746, "gamma": 0.0537, "vega": 0.0874, "theta": -0.0477, "rho": 0.043, "theo": 4.2302, "change": 0.8, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:19:13", "percent_change": 21.3333, "prev_day_close": 3.75000011920929}, {"option": "SCHW261204P00090000", "bid": 1.06, "bid_size": 79.0, "ask": 1.92, "ask_size": 16.0, "iv": 0.2758, "open_interest": 64.0, "volume": 2.0, "delta": -0.33, "gamma": 0.0546, "vega": 0.0876, "theta": -0.0489, "rho": -0.0196, "theo": 1.4937, "change": -0.68, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T11:49:59", "percent_change": -31.4815, "prev_day_close": 2.1599999666214}, {"option": "SCHW261204C00091000", "bid": 3.3, "bid_size": 103.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.2748, "open_interest": 84.0, "volume": 13.0, "delta": 0.6196, "gamma": 0.0576, "vega": 0.0923, "theta": -0.0499, "rho": 0.0398, "theo": 3.5743, "change": 0.775, "open": 3.95, "high": 3.95, "low": 3.85, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T14:19:13", "percent_change": 24.6423, "prev_day_close": 3.14499998092651}, {"option": "SCHW261204P00091000", "bid": 1.7, "bid_size": 22.0, "ask": 2.16, "ask_size": 15.0, "iv": 0.2818, "open_interest": 33.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0587, "vega": 0.0925, "theta": -0.0511, "rho": -0.0224, "theo": 1.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T12:52:56", "percent_change": 0.0, "prev_day_close": 2.56500005722046}, {"option": "SCHW261204C00092000", "bid": 2.79, "bid_size": 50.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2805, "open_interest": 757.0, "volume": 1.0, "delta": 0.5608, "gamma": 0.0605, "vega": 0.0955, "theta": -0.0511, "rho": 0.0361, "theo": 2.9786, "change": 0.59, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:33:58", "percent_change": 22.1805, "prev_day_close": 2.6599999666214}, {"option": "SCHW261204P00092000", "bid": 1.53, "bid_size": 59.0, "ask": 3.05, "ask_size": 16.0, "iv": 0.2728, "open_interest": 18.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0618, "vega": 0.0955, "theta": -0.0522, "rho": -0.0253, "theo": 2.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:23:30", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "SCHW261204C00093000", "bid": 2.24, "bid_size": 59.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.2752, "open_interest": 11.0, "volume": 1.0, "delta": 0.4997, "gamma": 0.062, "vega": 0.0966, "theta": -0.0512, "rho": 0.0323, "theo": 2.4466, "change": 0.51, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:17:25", "percent_change": 23.9437, "prev_day_close": 2.12999999523163}, {"option": "SCHW261204P00093000", "bid": 2.55, "bid_size": 17.0, "ask": 2.82, "ask_size": 10.0, "iv": 0.2615, "open_interest": 19.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0634, "vega": 0.0962, "theta": -0.0523, "rho": -0.0279, "theo": 2.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHW261204C00094000", "bid": 1.91, "bid_size": 2.0, "ask": 2.39, "ask_size": 19.0, "iv": 0.28, "open_interest": 39.0, "volume": 1.0, "delta": 0.4379, "gamma": 0.0619, "vega": 0.0955, "theta": -0.05, "rho": 0.0284, "theo": 1.98, "change": 0.37, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 21.3873, "prev_day_close": 1.72999995946884}, {"option": "SCHW261204P00094000", "bid": 2.81, "bid_size": 54.0, "ask": 3.45, "ask_size": 23.0, "iv": 0.2486, "open_interest": 36.0, "volume": 3.0, "delta": -0.5722, "gamma": 0.0636, "vega": 0.0946, "theta": -0.0512, "rho": -0.0302, "theo": 3.258, "change": -1.2, "open": 3.2, "high": 3.2, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T13:27:59", "percent_change": -28.2353, "prev_day_close": 4.25}, {"option": "SCHW261204C00095000", "bid": 1.37, "bid_size": 47.0, "ask": 2.32, "ask_size": 16.0, "iv": 0.2886, "open_interest": 35.0, "volume": 6.0, "delta": 0.3771, "gamma": 0.0602, "vega": 0.0921, "theta": -0.0478, "rho": 0.0246, "theo": 1.5785, "change": 0.36, "open": 1.97, "high": 1.97, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T14:04:06", "percent_change": 25.5319, "prev_day_close": 1.4099999666214}, {"option": "SCHW261204P00095000", "bid": 3.5, "bid_size": 58.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2527, "open_interest": 36.0, "volume": 2.0, "delta": -0.6349, "gamma": 0.0621, "vega": 0.0906, "theta": -0.049, "rho": -0.0325, "theo": 3.8642, "change": -1.125, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T11:49:59", "percent_change": -23.0769, "prev_day_close": 4.875}, {"option": "SCHW261204C00096000", "bid": 1.04, "bid_size": 116.0, "ask": 1.38, "ask_size": 17.0, "iv": 0.2544, "open_interest": 212.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.057, "vega": 0.0868, "theta": -0.0445, "rho": 0.0208, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:22:13", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SCHW261204P00096000", "bid": 3.9, "bid_size": 62.0, "ask": 4.75, "ask_size": 24.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0591, "vega": 0.0847, "theta": -0.0457, "rho": -0.0334, "theo": 4.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SCHW261204C00097000", "bid": 0.76, "bid_size": 99.0, "ask": 1.16, "ask_size": 54.0, "iv": 0.2563, "open_interest": 9.0, "volume": 10.0, "delta": 0.2653, "gamma": 0.0526, "vega": 0.0798, "theta": -0.0405, "rho": 0.0174, "theo": 0.9598, "change": 0.18, "open": 1.23, "high": 1.23, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:34:00", "percent_change": 20.9302, "prev_day_close": 0.860000014305115}, {"option": "SCHW261204P00097000", "bid": 4.6, "bid_size": 38.0, "ask": 5.45, "ask_size": 12.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0548, "vega": 0.0769, "theta": -0.0416, "rho": -0.0339, "theo": 5.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SCHW261204C00098000", "bid": 0.45, "bid_size": 96.0, "ask": 0.86, "ask_size": 19.0, "iv": 0.2439, "open_interest": 16.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0474, "vega": 0.0717, "theta": -0.036, "rho": 0.0142, "theo": 0.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T12:23:09", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SCHW261204P00098000", "bid": 5.4, "bid_size": 45.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2387, "open_interest": 0.0, "volume": 2.0, "delta": -0.8017, "gamma": 0.0494, "vega": 0.0676, "theta": -0.0369, "rho": -0.0336, "theo": 6.055, "change": -1.295, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T12:07:18", "percent_change": -18.1754, "prev_day_close": 7.125}, {"option": "SCHW261204C00099000", "bid": 0.29, "bid_size": 101.0, "ask": 0.62, "ask_size": 23.0, "iv": 0.2381, "open_interest": 70.0, "volume": 1.0, "delta": 0.1742, "gamma": 0.0416, "vega": 0.063, "theta": -0.0314, "rho": 0.0114, "theo": 0.5518, "change": 0.09, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T12:18:40", "percent_change": 16.3636, "prev_day_close": 0.549999997019768}, {"option": "SCHW261204P00099000", "bid": 6.35, "bid_size": 6.0, "ask": 7.95, "ask_size": 23.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0433, "vega": 0.0574, "theta": -0.0318, "rho": -0.0325, "theo": 6.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "SCHW261204C00100000", "bid": 0.13, "bid_size": 109.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.2347, "open_interest": 16.0, "volume": 10.0, "delta": 0.1378, "gamma": 0.0357, "vega": 0.0542, "theta": -0.0267, "rho": 0.009, "theo": 0.4105, "change": -0.145, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:59:05", "percent_change": -22.4806, "prev_day_close": 0.644999995827675}, {"option": "SCHW261204P00100000", "bid": 6.7, "bid_size": 43.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0368, "vega": 0.047, "theta": -0.0265, "rho": -0.0304, "theo": 7.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SCHW261204C00101000", "bid": 0.15, "bid_size": 41.0, "ask": 0.52, "ask_size": 14.0, "iv": 0.2608, "open_interest": 0.0, "volume": 5.0, "delta": 0.1074, "gamma": 0.03, "vega": 0.0457, "theta": -0.0223, "rho": 0.007, "theo": 0.3019, "change": -0.98, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:34:58", "percent_change": -75.969, "prev_day_close": 1.29000002890825}, {"option": "SCHW261204P00101000", "bid": 7.7, "bid_size": 23.0, "ask": 9.95, "ask_size": 17.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0303, "vega": 0.0371, "theta": -0.0213, "rho": -0.0281, "theo": 8.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "SCHW261204C00102000", "bid": 0.03, "bid_size": 67.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.3823, "open_interest": 4.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0247, "vega": 0.0379, "theta": -0.0183, "rho": 0.0054, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:43:43", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "SCHW261204P00102000", "bid": 8.7, "bid_size": 23.0, "ask": 10.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.024, "vega": 0.0288, "theta": -0.0164, "rho": -0.026, "theo": 9.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "SCHW261204C00103000", "bid": 0.01, "bid_size": 11.0, "ask": 2.32, "ask_size": 14.0, "iv": 0.4485, "open_interest": 4.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0199, "vega": 0.0308, "theta": -0.0147, "rho": 0.0041, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:37:17", "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "SCHW261204P00103000", "bid": 9.2, "bid_size": 23.0, "ask": 11.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0184, "vega": 0.0218, "theta": -0.0119, "rho": -0.0234, "theo": 10.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SCHW261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 13.0, "iv": 0.4694, "open_interest": 2.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0158, "vega": 0.0247, "theta": -0.0117, "rho": 0.0031, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T14:20:25", "percent_change": 0.0, "prev_day_close": 1.14999998081476}, {"option": "SCHW261204P00104000", "bid": 10.6, "bid_size": 23.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0135, "vega": 0.0155, "theta": -0.008, "rho": -0.0224, "theo": 11.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "SCHW261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 14.0, "iv": 0.4901, "open_interest": 26.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0124, "vega": 0.0195, "theta": -0.0092, "rho": 0.0023, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:46:07", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "SCHW261204P00105000", "bid": 11.15, "bid_size": 18.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0095, "vega": 0.0103, "theta": -0.0049, "rho": -0.0208, "theo": 12.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "SCHW261204C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 12.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0096, "vega": 0.0153, "theta": -0.0071, "rho": 0.0017, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:38:42", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SCHW261204P00106000", "bid": 12.15, "bid_size": 16.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0065, "vega": 0.0068, "theta": -0.0025, "rho": -0.0196, "theo": 13.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SCHW261204C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 14.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0073, "vega": 0.0118, "theta": -0.0054, "rho": 0.0012, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:39:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SCHW261204P00107000", "bid": 12.85, "bid_size": 20.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0042, "vega": 0.0046, "theta": -0.0007, "rho": -0.0189, "theo": 14.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "SCHW261204C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 41.0, "iv": 0.3988, "open_interest": 100.0, "volume": 2.0, "delta": 0.0136, "gamma": 0.0055, "vega": 0.009, "theta": -0.0041, "rho": 0.0009, "theo": 0.0278, "change": -1.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:30:44", "percent_change": -93.578, "prev_day_close": 1.0900000333786}, {"option": "SCHW261204P00108000", "bid": 14.15, "bid_size": 20.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0026, "vega": 0.0027, "theta": 0.0, "rho": -0.0188, "theo": 15.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SCHW261204C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 11.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0041, "vega": 0.0068, "theta": -0.0031, "rho": 0.0006, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SCHW261204P00109000", "bid": 15.15, "bid_size": 20.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0016, "vega": 0.0016, "theta": 0.0, "rho": -0.0184, "theo": 16.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "SCHW261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 10.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0031, "vega": 0.0051, "theta": -0.0023, "rho": 0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHW261204P00110000", "bid": 16.15, "bid_size": 16.0, "ask": 18.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": -0.0183, "theo": 17.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "SCHW261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "SCHW261204P00115000", "bid": 20.4, "bid_size": 16.0, "ask": 23.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0189, "theo": 22.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SCHW261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261204P00120000", "bid": 25.4, "bid_size": 16.0, "ask": 28.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0197, "theo": 27.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "SCHW261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261204P00125000", "bid": 30.4, "bid_size": 16.0, "ask": 33.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SCHW261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 71.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261204P00130000", "bid": 36.1, "bid_size": 20.0, "ask": 38.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "SCHW261211C00055000", "bid": 36.0, "bid_size": 16.0, "ask": 39.85, "ask_size": 8.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0068, "theo": 37.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6750011444092}, {"option": "SCHW261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 256.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "SCHW261211C00060000", "bid": 30.95, "bid_size": 16.0, "ask": 34.85, "ask_size": 8.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0029, "theta": 0.0, "rho": 0.0554, "theo": 32.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SCHW261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0023, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHW261211C00065000", "bid": 26.6, "bid_size": 16.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0013, "vega": 0.005, "theta": -0.0002, "rho": 0.0597, "theo": 27.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SCHW261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0013, "vega": 0.0051, "theta": -0.0036, "rho": -0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SCHW261211C00070000", "bid": 21.65, "bid_size": 16.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0027, "vega": 0.0093, "theta": -0.0032, "rho": 0.0638, "theo": 22.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "SCHW261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 46.0, "iv": 0.8098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0027, "vega": 0.0093, "theta": -0.0059, "rho": -0.0011, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:25:54", "percent_change": 0.0, "prev_day_close": 1.13000000454485}, {"option": "SCHW261211C00075000", "bid": 16.95, "bid_size": 21.0, "ask": 19.35, "ask_size": 8.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.006, "vega": 0.0179, "theta": -0.008, "rho": 0.0671, "theo": 18.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "SCHW261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 12.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.006, "vega": 0.018, "theta": -0.0103, "rho": -0.0023, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999995220453}, {"option": "SCHW261211C00080000", "bid": 12.05, "bid_size": 39.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0133, "vega": 0.035, "theta": -0.0164, "rho": 0.0685, "theo": 13.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SCHW261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.5258, "open_interest": 30.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0134, "vega": 0.0352, "theta": -0.0182, "rho": -0.0052, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T10:36:07", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "SCHW261211C00081000", "bid": 11.15, "bid_size": 39.0, "ask": 13.55, "ask_size": 9.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0155, "vega": 0.0399, "theta": -0.0187, "rho": 0.0684, "theo": 12.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SCHW261211P00081000", "bid": 0.01, "bid_size": 16.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0157, "vega": 0.0404, "theta": -0.0203, "rho": -0.0062, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3899999409914}, {"option": "SCHW261211C00082000", "bid": 10.55, "bid_size": 9.0, "ask": 12.25, "ask_size": 19.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0181, "vega": 0.0454, "theta": -0.0211, "rho": 0.068, "theo": 11.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SCHW261211P00082000", "bid": 0.01, "bid_size": 45.0, "ask": 1.68, "ask_size": 14.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0183, "vega": 0.0456, "theta": -0.0227, "rho": -0.0073, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4900000244379}, {"option": "SCHW261211C00083000", "bid": 9.45, "bid_size": 71.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0211, "vega": 0.0514, "theta": -0.0237, "rho": 0.0674, "theo": 10.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SCHW261211P00083000", "bid": 0.13, "bid_size": 58.0, "ask": 0.63, "ask_size": 23.0, "iv": 0.3012, "open_interest": 32.0, "volume": 1.0, "delta": -0.1086, "gamma": 0.0213, "vega": 0.052, "theta": -0.0252, "rho": -0.0087, "theo": 0.4669, "change": -1.17, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:36:31", "percent_change": -71.3415, "prev_day_close": 1.63999998569489}, {"option": "SCHW261211C00084000", "bid": 8.6, "bid_size": 67.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0243, "vega": 0.0579, "theta": -0.0265, "rho": 0.0665, "theo": 9.4892, "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": 8.67500019073486}, {"option": "SCHW261211P00084000", "bid": 0.18, "bid_size": 42.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0247, "vega": 0.0582, "theta": -0.0279, "rho": -0.0102, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "SCHW261211C00085000", "bid": 7.55, "bid_size": 27.0, "ask": 9.85, "ask_size": 13.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.028, "vega": 0.0649, "theta": -0.0294, "rho": 0.0653, "theo": 8.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "SCHW261211P00085000", "bid": 0.46, "bid_size": 43.0, "ask": 1.01, "ask_size": 16.0, "iv": 0.313, "open_interest": 21.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0283, "vega": 0.0654, "theta": -0.0308, "rho": -0.0121, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T12:42:56", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "SCHW261211C00086000", "bid": 6.55, "bid_size": 38.0, "ask": 8.85, "ask_size": 14.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0318, "vega": 0.0722, "theta": -0.0323, "rho": 0.0637, "theo": 7.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SCHW261211P00086000", "bid": 0.33, "bid_size": 27.0, "ask": 1.14, "ask_size": 9.0, "iv": 0.2855, "open_interest": 16.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0323, "vega": 0.0727, "theta": -0.0337, "rho": -0.0142, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:05:07", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "SCHW261211C00087000", "bid": 5.9, "bid_size": 81.0, "ask": 8.15, "ask_size": 16.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0359, "vega": 0.0796, "theta": -0.0353, "rho": 0.0617, "theo": 6.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T10:54:32", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SCHW261211P00087000", "bid": 0.41, "bid_size": 61.0, "ask": 1.13, "ask_size": 10.0, "iv": 0.2624, "open_interest": 4.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0365, "vega": 0.08, "theta": -0.0366, "rho": -0.0165, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T13:52:40", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SCHW261211C00088000", "bid": 5.1, "bid_size": 87.0, "ask": 6.65, "ask_size": 24.0, "iv": 0.255, "open_interest": 14.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.04, "vega": 0.0869, "theta": -0.0381, "rho": 0.0593, "theo": 6.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T13:01:03", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "SCHW261211P00088000", "bid": 0.97, "bid_size": 80.0, "ask": 1.31, "ask_size": 3.0, "iv": 0.2787, "open_interest": 0.0, "volume": 426.0, "delta": -0.2503, "gamma": 0.0407, "vega": 0.0876, "theta": -0.0393, "rho": -0.0192, "theo": 1.2092, "change": -0.51, "open": 1.15, "high": 1.19, "low": 1.15, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:08:36", "percent_change": -30.0, "prev_day_close": 1.69999998807907}, {"option": "SCHW261211C00089000", "bid": 5.0, "bid_size": 33.0, "ask": 5.75, "ask_size": 16.0, "iv": 0.2797, "open_interest": 14.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.044, "vega": 0.0938, "theta": -0.0406, "rho": 0.0565, "theo": 5.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-03T11:27:28", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SCHW261211P00089000", "bid": 1.11, "bid_size": 45.0, "ask": 1.63, "ask_size": 10.0, "iv": 0.272, "open_interest": 14.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0449, "vega": 0.0942, "theta": -0.0418, "rho": -0.0221, "theo": 1.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T15:58:39", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "SCHW261211C00090000", "bid": 4.4, "bid_size": 25.0, "ask": 5.45, "ask_size": 24.0, "iv": 0.3005, "open_interest": 11.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0477, "vega": 0.0997, "theta": -0.0427, "rho": 0.0533, "theo": 4.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T13:57:00", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SCHW261211P00090000", "bid": 1.21, "bid_size": 64.0, "ask": 2.1, "ask_size": 24.0, "iv": 0.2667, "open_interest": 16.0, "volume": 2.0, "delta": -0.3376, "gamma": 0.0487, "vega": 0.1001, "theta": -0.044, "rho": -0.0251, "theo": 1.7562, "change": -0.71, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:14:35", "percent_change": -29.4606, "prev_day_close": 2.4099999666214}, {"option": "SCHW261211C00091000", "bid": 3.8, "bid_size": 20.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.2813, "open_interest": 15.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0508, "vega": 0.1046, "theta": -0.0443, "rho": 0.0497, "theo": 4.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-05T09:35:43", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SCHW261211P00091000", "bid": 1.32, "bid_size": 85.0, "ask": 2.49, "ask_size": 16.0, "iv": 0.2536, "open_interest": 7.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.052, "vega": 0.1048, "theta": -0.0456, "rho": -0.0284, "theo": 2.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T15:47:11", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SCHW261211C00092000", "bid": 2.86, "bid_size": 96.0, "ask": 4.05, "ask_size": 24.0, "iv": 0.2708, "open_interest": 19.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0532, "vega": 0.1079, "theta": -0.0452, "rho": 0.0458, "theo": 3.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-05T09:35:43", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SCHW261211P00092000", "bid": 2.0, "bid_size": 77.0, "ask": 2.66, "ask_size": 11.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0546, "vega": 0.1079, "theta": -0.0465, "rho": -0.0316, "theo": 2.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SCHW261211C00093000", "bid": 2.55, "bid_size": 129.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.2733, "open_interest": 18.0, "volume": 82.0, "delta": 0.5148, "gamma": 0.0545, "vega": 0.1094, "theta": -0.0454, "rho": 0.0416, "theo": 2.8946, "change": 0.59, "open": 2.87, "high": 3.15, "low": 2.87, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:11:26", "percent_change": 23.0469, "prev_day_close": 2.56000006198883}, {"option": "SCHW261211P00093000", "bid": 2.35, "bid_size": 70.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.2478, "open_interest": 1.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0562, "vega": 0.109, "theta": -0.0468, "rho": -0.0346, "theo": 2.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:10:12", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SCHW261211C00094000", "bid": 2.14, "bid_size": 8.0, "ask": 2.83, "ask_size": 16.0, "iv": 0.2755, "open_interest": 18.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0548, "vega": 0.1089, "theta": -0.0448, "rho": 0.0374, "theo": 2.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:47:10", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "SCHW261211P00094000", "bid": 2.53, "bid_size": 97.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0567, "vega": 0.1079, "theta": -0.0462, "rho": -0.037, "theo": 3.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SCHW261211C00095000", "bid": 1.61, "bid_size": 84.0, "ask": 2.36, "ask_size": 26.0, "iv": 0.2608, "open_interest": 498.0, "volume": 1.0, "delta": 0.4064, "gamma": 0.054, "vega": 0.1065, "theta": -0.0434, "rho": 0.0331, "theo": 1.9913, "change": 0.245, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:47:04", "percent_change": 13.9601, "prev_day_close": 1.75500005483627}, {"option": "SCHW261211P00095000", "bid": 3.8, "bid_size": 57.0, "ask": 4.35, "ask_size": 16.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0562, "vega": 0.1048, "theta": -0.0449, "rho": -0.0393, "theo": 4.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "SCHW261211C00096000", "bid": 1.02, "bid_size": 130.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.2459, "open_interest": 3.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.052, "vega": 0.1022, "theta": -0.0414, "rho": 0.0289, "theo": 1.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T14:09:07", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SCHW261211P00096000", "bid": 4.25, "bid_size": 67.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0545, "vega": 0.0992, "theta": -0.043, "rho": -0.0408, "theo": 4.7335, "change": 0.0, "open": 0.0, "high": 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": "SCHW261211C00097000", "bid": 1.11, "bid_size": 20.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.2757, "open_interest": 25.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0492, "vega": 0.0964, "theta": -0.0388, "rho": 0.025, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T15:29:25", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "SCHW261211P00097000", "bid": 5.0, "bid_size": 38.0, "ask": 5.75, "ask_size": 11.0, "iv": 0.252, "open_interest": 0.0, "volume": 5.0, "delta": -0.7148, "gamma": 0.0518, "vega": 0.0928, "theta": -0.0404, "rho": -0.0415, "theo": 5.4372, "change": -0.405, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T10:15:28", "percent_change": -6.25482, "prev_day_close": 6.47499990463257}, {"option": "SCHW261211C00098000", "bid": 0.46, "bid_size": 109.0, "ask": 1.49, "ask_size": 16.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0456, "vega": 0.0894, "theta": -0.0357, "rho": 0.0213, "theo": 1.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499996066093}, {"option": "SCHW261211P00098000", "bid": 5.45, "bid_size": 42.0, "ask": 7.45, "ask_size": 22.0, "iv": 0.2879, "open_interest": 1.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0483, "vega": 0.0843, "theta": -0.0373, "rho": -0.0414, "theo": 6.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T14:04:34", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SCHW261211C00099000", "bid": 0.67, "bid_size": 15.0, "ask": 0.99, "ask_size": 19.0, "iv": 0.2564, "open_interest": 82.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0415, "vega": 0.0815, "theta": -0.0324, "rho": 0.0179, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T12:50:42", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "SCHW261211P00099000", "bid": 6.1, "bid_size": 44.0, "ask": 8.25, "ask_size": 23.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0442, "vega": 0.0748, "theta": -0.0339, "rho": -0.0408, "theo": 6.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "SCHW261211C00100000", "bid": 0.53, "bid_size": 8.0, "ask": 0.82, "ask_size": 23.0, "iv": 0.2593, "open_interest": 6.0, "volume": 3.0, "delta": 0.1821, "gamma": 0.0372, "vega": 0.0732, "theta": -0.029, "rho": 0.0149, "theo": 0.6677, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:35:48", "percent_change": -34.3137, "prev_day_close": 1.01999998092651}, {"option": "SCHW261211P00100000", "bid": 6.95, "bid_size": 34.0, "ask": 8.15, "ask_size": 10.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0395, "vega": 0.0642, "theta": -0.0301, "rho": -0.0382, "theo": 7.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "SCHW261211C00101000", "bid": 0.22, "bid_size": 76.0, "ask": 0.94, "ask_size": 24.0, "iv": 0.2671, "open_interest": 7.0, "volume": 1.0, "delta": 0.1504, "gamma": 0.0328, "vega": 0.065, "theta": -0.0256, "rho": 0.0124, "theo": 0.5259, "change": -0.405, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:35:48", "percent_change": -40.7035, "prev_day_close": 0.99499998986721}, {"option": "SCHW261211P00101000", "bid": 7.75, "bid_size": 41.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0346, "vega": 0.0553, "theta": -0.0262, "rho": -0.0363, "theo": 8.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "SCHW261211C00102000", "bid": 0.12, "bid_size": 82.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.2806, "open_interest": 8.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0285, "vega": 0.0569, "theta": -0.0223, "rho": 0.0101, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:26:35", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "SCHW261211P00102000", "bid": 8.55, "bid_size": 23.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0295, "vega": 0.0455, "theta": -0.0222, "rho": -0.0339, "theo": 9.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SCHW261211C00103000", "bid": 0.01, "bid_size": 16.0, "ask": 0.66, "ask_size": 8.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0245, "vega": 0.0493, "theta": -0.0193, "rho": 0.0082, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "SCHW261211P00103000", "bid": 9.55, "bid_size": 23.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0245, "vega": 0.0356, "theta": -0.0181, "rho": -0.0306, "theo": 10.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "SCHW261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 8.0, "iv": 0.3452, "open_interest": 338.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0208, "vega": 0.0423, "theta": -0.0165, "rho": 0.0067, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:36:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SCHW261211P00104000", "bid": 10.55, "bid_size": 23.0, "ask": 13.05, "ask_size": 8.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0199, "vega": 0.029, "theta": -0.0144, "rho": -0.0282, "theo": 11.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SCHW261211C00105000", "bid": 0.01, "bid_size": 14.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0175, "vega": 0.036, "theta": -0.014, "rho": 0.0054, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:09:19", "percent_change": 0.0, "prev_day_close": 1.18499994743615}, {"option": "SCHW261211P00105000", "bid": 11.55, "bid_size": 23.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0156, "vega": 0.0217, "theta": -0.0109, "rho": -0.026, "theo": 12.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "SCHW261211C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.4396, "open_interest": 2.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0146, "vega": 0.0304, "theta": -0.0118, "rho": 0.0043, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T14:09:29", "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "SCHW261211P00106000", "bid": 12.0, "bid_size": 19.0, "ask": 14.95, "ask_size": 8.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.012, "vega": 0.016, "theta": -0.0078, "rho": -0.0232, "theo": 13.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "SCHW261211C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 8.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0122, "vega": 0.0255, "theta": -0.0099, "rho": 0.0034, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15999997127801}, {"option": "SCHW261211P00107000", "bid": 13.1, "bid_size": 18.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0089, "vega": 0.012, "theta": -0.0052, "rho": -0.0226, "theo": 14.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "SCHW261211C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 8.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.01, "vega": 0.0213, "theta": -0.0082, "rho": 0.0027, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "SCHW261211P00108000", "bid": 13.55, "bid_size": 16.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0065, "vega": 0.0079, "theta": -0.0031, "rho": -0.0209, "theo": 15.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "SCHW261211C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0082, "vega": 0.0177, "theta": -0.0068, "rho": 0.0022, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1399999903515}, {"option": "SCHW261211P00109000", "bid": 14.7, "bid_size": 16.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0046, "vega": 0.006, "theta": -0.0015, "rho": -0.0203, "theo": 16.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "SCHW261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0067, "vega": 0.0146, "theta": -0.0056, "rho": 0.0017, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999511987}, {"option": "SCHW261211P00110000", "bid": 16.0, "bid_size": 16.0, "ask": 18.85, "ask_size": 8.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0002, "rho": -0.0196, "theo": 17.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SCHW261211C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 8.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0021, "rho": 0.0005, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SCHW261211P00115000", "bid": 20.65, "bid_size": 16.0, "ask": 24.25, "ask_size": 8.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0191, "theo": 22.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SCHW261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0008, "vega": 0.002, "theta": -0.0007, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SCHW261211P00120000", "bid": 26.0, "bid_size": 16.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 27.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SCHW261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 13.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SCHW261211P00125000", "bid": 30.5, "bid_size": 16.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SCHW261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SCHW261211P00130000", "bid": 36.0, "bid_size": 16.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SCHW261218C00032500", "bid": 58.8, "bid_size": 15.0, "ask": 61.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 60.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "SCHW261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 123.0, "iv": 2.1404, "open_interest": 624.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261218C00035000", "bid": 56.35, "bid_size": 16.0, "ask": 59.85, "ask_size": 9.0, "iv": 1.6795, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 57.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-10-13T12:09:17", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "SCHW261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 129.0, "iv": 2.0032, "open_interest": 238.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-22T11:12:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261218C00037500", "bid": 54.0, "bid_size": 15.0, "ask": 57.35, "ask_size": 8.0, "iv": 1.6098, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 55.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SCHW261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 143.0, "iv": 1.8761, "open_interest": 523.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-22T11:12:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261218C00040000", "bid": 51.35, "bid_size": 16.0, "ask": 54.85, "ask_size": 9.0, "iv": 1.4541, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 52.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.81, "last_trade_time": "2026-11-02T15:07:43", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SCHW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.0611, "open_interest": 339.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T13:31:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHW261218C00042500", "bid": 48.95, "bid_size": 16.0, "ask": 52.35, "ask_size": 16.0, "iv": 1.3816, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0035, "theo": 50.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.63, "last_trade_time": "2025-06-13T09:42:27", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "SCHW261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 1.6466, "open_interest": 189.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-05T10:32:11", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261218C00045000", "bid": 46.35, "bid_size": 19.0, "ask": 49.85, "ask_size": 20.0, "iv": 1.2567, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 47.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.61, "last_trade_time": "2026-06-04T11:18:48", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "SCHW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 147.0, "iv": 1.5422, "open_interest": 480.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T12:00:33", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261218C00047500", "bid": 44.05, "bid_size": 18.0, "ask": 47.35, "ask_size": 20.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.004, "theo": 45.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2025-11-24T11:24:43", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "SCHW261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 115.0, "iv": 1.4434, "open_interest": 286.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261218C00050000", "bid": 41.3, "bid_size": 15.0, "ask": 44.9, "ask_size": 15.0, "iv": 1.0811, "open_interest": 57.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0047, "theo": 42.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-23T10:11:57", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SCHW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.7773, "open_interest": 2007.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:58:29", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SCHW261218C00052500", "bid": 38.8, "bid_size": 15.0, "ask": 42.4, "ask_size": 9.0, "iv": 1.0001, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0074, "theo": 40.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.43, "last_trade_time": "2026-06-04T11:18:47", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "SCHW261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 286.0, "iv": 1.2334, "open_interest": 331.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-06-22T14:34:20", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261218C00055000", "bid": 36.5, "bid_size": 43.0, "ask": 39.9, "ask_size": 15.0, "iv": 0.969, "open_interest": 193.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0367, "theo": 37.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-07-14T09:52:13", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "SCHW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 429.0, "iv": 1.1362, "open_interest": 697.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0015, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:07:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCHW261218C00057500", "bid": 34.2, "bid_size": 43.0, "ask": 37.35, "ask_size": 43.0, "iv": 0.923, "open_interest": 160.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": 0.064, "theo": 35.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.77, "last_trade_time": "2026-10-16T09:47:47", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "SCHW261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 306.0, "iv": 1.0408, "open_interest": 183.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0018, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T09:57:34", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "SCHW261218C00060000", "bid": 31.05, "bid_size": 43.0, "ask": 34.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0037, "theta": 0.0, "rho": 0.0666, "theo": 32.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-08-18T11:41:53", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "SCHW261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.6133, "open_interest": 500.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0022, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:28:32", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261218C00062500", "bid": 29.05, "bid_size": 43.0, "ask": 32.4, "ask_size": 43.0, "iv": 0.7607, "open_interest": 515.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.001, "vega": 0.0049, "theta": 0.0, "rho": 0.0693, "theo": 30.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-05T10:36:27", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SCHW261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 322.0, "iv": 0.9215, "open_interest": 479.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0028, "rho": -0.0006, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:54:33", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SCHW261218C00065000", "bid": 26.75, "bid_size": 44.0, "ask": 29.9, "ask_size": 44.0, "iv": 0.7261, "open_interest": 201.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0065, "theta": -0.0008, "rho": 0.0718, "theo": 27.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.52, "last_trade_time": "2026-10-12T10:22:08", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SCHW261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 176.0, "iv": 0.5603, "open_interest": 1669.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0015, "vega": 0.0066, "theta": -0.0036, "rho": -0.0008, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:56:58", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "SCHW261218C00067500", "bid": 24.45, "bid_size": 16.0, "ask": 27.45, "ask_size": 16.0, "iv": 0.6942, "open_interest": 83.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0021, "vega": 0.0088, "theta": -0.0021, "rho": 0.0743, "theo": 25.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.87, "last_trade_time": "2026-06-10T11:45:44", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "SCHW261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 324.0, "iv": 0.7354, "open_interest": 758.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0022, "vega": 0.0089, "theta": -0.0046, "rho": -0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:08:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SCHW261218C00070000", "bid": 21.6, "bid_size": 55.0, "ask": 24.95, "ask_size": 44.0, "iv": 0.5806, "open_interest": 106.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0037, "rho": 0.0766, "theo": 22.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-10-16T14:10:40", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "SCHW261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 30.0, "iv": 0.4937, "open_interest": 1195.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0031, "vega": 0.0122, "theta": -0.006, "rho": -0.0016, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:12:12", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SCHW261218C00072500", "bid": 20.0, "bid_size": 18.0, "ask": 21.95, "ask_size": 55.0, "iv": 0.5688, "open_interest": 231.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0057, "rho": 0.0786, "theo": 20.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.56, "last_trade_time": "2026-08-12T12:42:23", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "SCHW261218P00072500", "bid": 0.03, "bid_size": 10.0, "ask": 0.29, "ask_size": 317.0, "iv": 0.4221, "open_interest": 595.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0046, "vega": 0.0167, "theta": -0.0078, "rho": -0.0023, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:24:46", "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "SCHW261218C00075000", "bid": 17.35, "bid_size": 70.0, "ask": 19.35, "ask_size": 50.0, "iv": 0.4772, "open_interest": 117.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0066, "vega": 0.023, "theta": -0.0084, "rho": 0.0803, "theo": 17.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T11:51:04", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "SCHW261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 14.0, "iv": 0.3543, "open_interest": 496.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0067, "vega": 0.023, "theta": -0.0103, "rho": -0.0033, "theo": 0.148, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:09:30", "percent_change": -43.3962, "prev_day_close": 0.264999996870756}, {"option": "SCHW261218C00077500", "bid": 15.15, "bid_size": 19.0, "ask": 16.65, "ask_size": 59.0, "iv": 0.4279, "open_interest": 236.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0097, "vega": 0.0317, "theta": -0.0119, "rho": 0.0813, "theo": 15.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-10T15:39:10", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SCHW261218P00077500", "bid": 0.14, "bid_size": 32.0, "ask": 0.31, "ask_size": 56.0, "iv": 0.348, "open_interest": 667.0, "volume": 3.0, "delta": -0.05, "gamma": 0.0098, "vega": 0.0318, "theta": -0.0135, "rho": -0.0049, "theo": 0.2227, "change": -0.125, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:33:45", "percent_change": -37.3134, "prev_day_close": 0.334999993443489}, {"option": "SCHW261218C00080000", "bid": 12.95, "bid_size": 6.0, "ask": 14.35, "ask_size": 49.0, "iv": 0.4126, "open_interest": 221.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0141, "vega": 0.0434, "theta": -0.0163, "rho": 0.0814, "theo": 13.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T15:24:56", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SCHW261218P00080000", "bid": 0.23, "bid_size": 130.0, "ask": 0.39, "ask_size": 26.0, "iv": 0.3208, "open_interest": 1487.0, "volume": 8.0, "delta": -0.0752, "gamma": 0.0143, "vega": 0.0437, "theta": -0.0177, "rho": -0.0074, "theo": 0.341, "change": -0.22, "open": 0.34, "high": 0.36, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:33:44", "percent_change": -40.7407, "prev_day_close": 0.53999999165535}, {"option": "SCHW261218C00082500", "bid": 10.65, "bid_size": 8.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.3378, "open_interest": 162.0, "volume": 1.0, "delta": 0.8887, "gamma": 0.0202, "vega": 0.0583, "theta": -0.0216, "rho": 0.0801, "theo": 10.913, "change": 1.225, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T10:46:27", "percent_change": 12.4051, "prev_day_close": 9.875}, {"option": "SCHW261218P00082500", "bid": 0.44, "bid_size": 78.0, "ask": 0.62, "ask_size": 80.0, "iv": 0.311, "open_interest": 556.0, "volume": 25.0, "delta": -0.1131, "gamma": 0.0204, "vega": 0.0588, "theta": -0.0229, "rho": -0.011, "theo": 0.5293, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:28:42", "percent_change": -40.3727, "prev_day_close": 0.805000007152557}, {"option": "SCHW261218C00085000", "bid": 8.35, "bid_size": 54.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.2961, "open_interest": 277.0, "volume": 260.0, "delta": 0.8339, "gamma": 0.0279, "vega": 0.0762, "theta": -0.0276, "rho": 0.0769, "theo": 8.72, "change": 0.45, "open": 7.88, "high": 8.36, "low": 7.88, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T09:56:20", "percent_change": 5.6962, "prev_day_close": 7.89999985694885}, {"option": "SCHW261218P00085000", "bid": 0.7, "bid_size": 70.0, "ask": 0.87, "ask_size": 10.0, "iv": 0.2884, "open_interest": 2758.0, "volume": 140.0, "delta": -0.1687, "gamma": 0.0283, "vega": 0.0767, "theta": -0.0288, "rho": -0.0161, "theo": 0.8275, "change": -0.45, "open": 0.87, "high": 0.87, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:20:29", "percent_change": -37.5, "prev_day_close": 1.19999998807907}, {"option": "SCHW261218C00087500", "bid": 6.35, "bid_size": 178.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.2805, "open_interest": 150.0, "volume": 3.0, "delta": 0.7574, "gamma": 0.0366, "vega": 0.0952, "theta": -0.0336, "rho": 0.0712, "theo": 6.6903, "change": 0.955, "open": 7.0, "high": 7.05, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T14:53:50", "percent_change": 15.8506, "prev_day_close": 6.02499985694885}, {"option": "SCHW261218P00087500", "bid": 1.19, "bid_size": 72.0, "ask": 1.36, "ask_size": 31.0, "iv": 0.2803, "open_interest": 1283.0, "volume": 97.0, "delta": -0.2466, "gamma": 0.0372, "vega": 0.0959, "theta": -0.0348, "rho": -0.0231, "theo": 1.2917, "change": -0.605, "open": 1.33, "high": 1.33, "low": 1.2, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:33:45", "percent_change": -33.3333, "prev_day_close": 1.81499999761581}, {"option": "SCHW261218C00090000", "bid": 4.75, "bid_size": 44.0, "ask": 5.2, "ask_size": 117.0, "iv": 0.2787, "open_interest": 657.0, "volume": 10.0, "delta": 0.6578, "gamma": 0.0447, "vega": 0.1113, "theta": -0.0383, "rho": 0.0628, "theo": 4.8905, "change": 0.725, "open": 4.7, "high": 5.25, "low": 4.65, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:13:44", "percent_change": 16.2011, "prev_day_close": 4.47499990463257}, {"option": "SCHW261218P00090000", "bid": 1.85, "bid_size": 89.0, "ask": 2.17, "ask_size": 65.0, "iv": 0.2728, "open_interest": 5529.0, "volume": 15.0, "delta": -0.3485, "gamma": 0.0457, "vega": 0.1117, "theta": -0.0395, "rho": -0.0316, "theo": 1.9909, "change": -0.795, "open": 2.44, "high": 2.44, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:43:40", "percent_change": -29.7196, "prev_day_close": 2.67499995231628}, {"option": "SCHW261218C00092500", "bid": 3.3, "bid_size": 25.0, "ask": 3.6, "ask_size": 83.0, "iv": 0.268, "open_interest": 754.0, "volume": 14.0, "delta": 0.5396, "gamma": 0.0498, "vega": 0.1201, "theta": -0.0404, "rho": 0.0522, "theo": 3.3856, "change": 0.535, "open": 3.65, "high": 3.68, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:21:06", "percent_change": 17.4551, "prev_day_close": 3.06500005722046}, {"option": "SCHW261218P00092500", "bid": 2.85, "bid_size": 78.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.2654, "open_interest": 4239.0, "volume": 28.0, "delta": -0.47, "gamma": 0.0513, "vega": 0.1198, "theta": -0.0416, "rho": -0.0402, "theo": 2.9924, "change": -1.005, "open": 3.1, "high": 3.1, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T15:33:00", "percent_change": -26.2745, "prev_day_close": 3.82500004768372}, {"option": "SCHW261218C00095000", "bid": 2.1, "bid_size": 63.0, "ask": 2.36, "ask_size": 37.0, "iv": 0.2582, "open_interest": 2744.0, "volume": 49.0, "delta": 0.4146, "gamma": 0.05, "vega": 0.118, "theta": -0.0388, "rho": 0.0405, "theo": 2.2148, "change": 0.32, "open": 2.3, "high": 2.5, "low": 2.29, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T15:50:43", "percent_change": 16.2437, "prev_day_close": 1.96999996900558}, {"option": "SCHW261218P00095000", "bid": 4.15, "bid_size": 51.0, "ask": 4.45, "ask_size": 31.0, "iv": 0.2536, "open_interest": 5832.0, "volume": 9.0, "delta": -0.5997, "gamma": 0.0521, "vega": 0.116, "theta": -0.0402, "rho": -0.0473, "theo": 4.3388, "change": -1.175, "open": 4.6, "high": 4.6, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:07:20", "percent_change": -22.2749, "prev_day_close": 5.27500009536743}, {"option": "SCHW261218C00097500", "bid": 1.26, "bid_size": 80.0, "ask": 1.48, "ask_size": 78.0, "iv": 0.2533, "open_interest": 1905.0, "volume": 36.0, "delta": 0.2977, "gamma": 0.045, "vega": 0.1052, "theta": -0.034, "rho": 0.0292, "theo": 1.3736, "change": 0.275, "open": 1.44, "high": 1.55, "low": 1.29, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:29:49", "percent_change": 22.0884, "prev_day_close": 1.24500000476837}, {"option": "SCHW261218P00097500", "bid": 5.4, "bid_size": 64.0, "ask": 6.15, "ask_size": 11.0, "iv": 0.2275, "open_interest": 1045.0, "volume": 12.0, "delta": -0.7228, "gamma": 0.0477, "vega": 0.1008, "theta": -0.0356, "rho": -0.0499, "theo": 6.0275, "change": -1.225, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:49:03", "percent_change": -17.3145, "prev_day_close": 7.07500004768372}, {"option": "SCHW261218C00100000", "bid": 0.73, "bid_size": 15.0, "ask": 0.88, "ask_size": 41.0, "iv": 0.2514, "open_interest": 7120.0, "volume": 71.0, "delta": 0.2008, "gamma": 0.0366, "vega": 0.0857, "theta": -0.0273, "rho": 0.0198, "theo": 0.8141, "change": 0.005, "open": 0.85, "high": 1.0, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 0.653593, "prev_day_close": 0.765000015497208}, {"option": "SCHW261218P00100000", "bid": 7.5, "bid_size": 67.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.2365, "open_interest": 5311.0, "volume": 2.0, "delta": -0.8264, "gamma": 0.0394, "vega": 0.0775, "theta": -0.0288, "rho": -0.0473, "theo": 8.0147, "change": -1.475, "open": 7.65, "high": 7.8, "low": 7.65, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:49:09", "percent_change": -15.903, "prev_day_close": 9.27500009536743}, {"option": "SCHW261218C00105000", "bid": 0.11, "bid_size": 249.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.2379, "open_interest": 19496.0, "volume": 26.0, "delta": 0.0791, "gamma": 0.019, "vega": 0.0458, "theta": -0.0142, "rho": 0.0078, "theo": 0.2605, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:51:11", "percent_change": -8.77193, "prev_day_close": 0.285000003874302}, {"option": "SCHW261218P00105000", "bid": 11.8, "bid_size": 68.0, "ask": 12.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 975.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.018, "vega": 0.0294, "theta": -0.0123, "rho": -0.0297, "theo": 12.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-06T12:59:33", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SCHW261218C00110000", "bid": 0.01, "bid_size": 5.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.248, "open_interest": 2181.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.008, "vega": 0.0202, "theta": -0.0062, "rho": 0.0027, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:26:24", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "SCHW261218P00110000", "bid": 16.15, "bid_size": 64.0, "ask": 18.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 352.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.004, "vega": 0.0054, "theta": -0.001, "rho": -0.0209, "theo": 17.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-28T13:22:00", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SCHW261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2726, "open_interest": 13914.0, "volume": 1.0, "delta": 0.0092, "gamma": 0.003, "vega": 0.0081, "theta": -0.0024, "rho": 0.0009, "theo": 0.0234, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:32:53", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "SCHW261218P00115000", "bid": 20.85, "bid_size": 20.0, "ask": 23.55, "ask_size": 29.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0191, "theo": 22.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-10-27T14:33:39", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SCHW261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.3606, "open_interest": 6229.0, "volume": 9.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0009, "rho": 0.0003, "theo": 0.0071, "change": -0.165, "open": 0.39, "high": 0.39, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:21:24", "percent_change": -84.6154, "prev_day_close": 0.194999992847443}, {"option": "SCHW261218P00120000", "bid": 26.15, "bid_size": 20.0, "ask": 28.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 27.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-09-23T10:32:55", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "SCHW261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 132.0, "iv": 0.4342, "open_interest": 22730.0, "volume": 2.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0003, "rho": 0.0001, "theo": 0.0022, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:49:03", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "SCHW261218P00125000", "bid": 30.4, "bid_size": 18.0, "ask": 33.75, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SCHW261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 255.0, "iv": 0.7537, "open_interest": 442.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:47:48", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "SCHW261218P00130000", "bid": 35.4, "bid_size": 20.0, "ask": 38.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SCHW261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 142.0, "iv": 0.7656, "open_interest": 174.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:01:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCHW261218P00135000", "bid": 40.4, "bid_size": 16.0, "ask": 43.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4765, "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": 43.7749996185303}, {"option": "SCHW261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 126.0, "iv": 0.8086, "open_interest": 97.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T11:09:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261218P00140000", "bid": 45.4, "bid_size": 16.0, "ask": 48.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "SCHW261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 265.0, "iv": 0.8641, "open_interest": 1047.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T10:21:26", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "SCHW261218P00145000", "bid": 50.95, "bid_size": 16.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SCHW261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 181.0, "iv": 0.9078, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T10:21:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261218P00150000", "bid": 55.55, "bid_size": 16.0, "ask": 58.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SCHW261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 86.0, "iv": 1.0052, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T10:53:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCHW261218P00155000", "bid": 60.35, "bid_size": 20.0, "ask": 63.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.875}, {"option": "SCHW261224C00055000", "bid": 36.75, "bid_size": 16.0, "ask": 39.4, "ask_size": 16.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0032, "theta": 0.0, "rho": 0.0715, "theo": 37.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6750011444092}, {"option": "SCHW261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 89.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0019, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261224C00060000", "bid": 31.0, "bid_size": 16.0, "ask": 34.9, "ask_size": 16.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.001, "vega": 0.0053, "theta": 0.0, "rho": 0.0777, "theo": 32.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "SCHW261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 93.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.001, "vega": 0.0053, "theta": -0.0028, "rho": -0.0007, "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": 1.06500005722046}, {"option": "SCHW261224C00065000", "bid": 26.5, "bid_size": 16.0, "ask": 29.95, "ask_size": 16.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.009, "theta": 0.0, "rho": 0.0837, "theo": 28.017, "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": 26.7999992370605}, {"option": "SCHW261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 26.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0043, "rho": -0.0012, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SCHW261224C00070000", "bid": 21.55, "bid_size": 17.0, "ask": 24.9, "ask_size": 20.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0036, "vega": 0.016, "theta": -0.0029, "rho": 0.089, "theo": 23.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "SCHW261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 61.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0036, "vega": 0.016, "theta": -0.0069, "rho": -0.0023, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500001396984}, {"option": "SCHW261224C00075000", "bid": 17.0, "bid_size": 20.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0073, "vega": 0.0287, "theta": -0.0081, "rho": 0.093, "theo": 18.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "SCHW261224P00075000", "bid": 0.05, "bid_size": 13.0, "ask": 1.11, "ask_size": 61.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0074, "vega": 0.0291, "theta": -0.0113, "rho": -0.0047, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21999994292855}, {"option": "SCHW261224C00080000", "bid": 12.6, "bid_size": 26.0, "ask": 14.7, "ask_size": 23.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0145, "vega": 0.0511, "theta": -0.0158, "rho": 0.0939, "theo": 13.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SCHW261224P00080000", "bid": 0.18, "bid_size": 23.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0148, "vega": 0.0516, "theta": -0.0183, "rho": -0.0097, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "SCHW261224C00081000", "bid": 11.55, "bid_size": 26.0, "ask": 13.55, "ask_size": 28.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0166, "vega": 0.057, "theta": -0.0177, "rho": 0.0934, "theo": 12.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "SCHW261224P00081000", "bid": 0.33, "bid_size": 14.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0169, "vega": 0.0575, "theta": -0.02, "rho": -0.0112, "theo": 0.5025, "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": 0.905000016093254}, {"option": "SCHW261224C00082000", "bid": 10.9, "bid_size": 11.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0189, "vega": 0.0634, "theta": -0.0197, "rho": 0.0927, "theo": 11.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SCHW261224P00082000", "bid": 0.35, "bid_size": 23.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0192, "vega": 0.0642, "theta": -0.0219, "rho": -0.013, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999992549419}, {"option": "SCHW261224C00083000", "bid": 9.5, "bid_size": 26.0, "ask": 11.95, "ask_size": 28.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0214, "vega": 0.0703, "theta": -0.0218, "rho": 0.0916, "theo": 10.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "SCHW261224P00083000", "bid": 0.42, "bid_size": 46.0, "ask": 0.82, "ask_size": 20.0, "iv": 0.2961, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0217, "vega": 0.0708, "theta": -0.0239, "rho": -0.0149, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:10:48", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "SCHW261224C00084000", "bid": 8.95, "bid_size": 27.0, "ask": 11.05, "ask_size": 23.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0241, "vega": 0.0774, "theta": -0.0239, "rho": 0.0903, "theo": 9.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SCHW261224P00084000", "bid": 0.4, "bid_size": 53.0, "ask": 1.23, "ask_size": 66.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0245, "vega": 0.0783, "theta": -0.0259, "rho": -0.0173, "theo": 0.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:10:48", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SCHW261224C00085000", "bid": 8.3, "bid_size": 9.0, "ask": 10.25, "ask_size": 23.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.027, "vega": 0.0849, "theta": -0.0261, "rho": 0.0885, "theo": 9.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SCHW261224P00085000", "bid": 0.43, "bid_size": 26.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0275, "vega": 0.0856, "theta": -0.028, "rho": -0.0197, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "SCHW261224C00086000", "bid": 7.55, "bid_size": 11.0, "ask": 9.35, "ask_size": 51.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.03, "vega": 0.0924, "theta": -0.0282, "rho": 0.0863, "theo": 8.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "SCHW261224P00086000", "bid": 0.94, "bid_size": 28.0, "ask": 1.28, "ask_size": 20.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0306, "vega": 0.0933, "theta": -0.03, "rho": -0.0226, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "SCHW261224C00087000", "bid": 6.75, "bid_size": 12.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.033, "vega": 0.1, "theta": -0.0303, "rho": 0.0837, "theo": 7.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "SCHW261224P00087000", "bid": 1.14, "bid_size": 35.0, "ask": 1.53, "ask_size": 28.0, "iv": 0.2844, "open_interest": 0.0, "volume": 3.0, "delta": -0.2381, "gamma": 0.0337, "vega": 0.1006, "theta": -0.032, "rho": -0.0257, "theo": 1.3405, "change": -0.565, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T10:15:29", "percent_change": -28.3208, "prev_day_close": 1.99500000476837}, {"option": "SCHW261224C00088000", "bid": 5.5, "bid_size": 79.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.036, "vega": 0.1071, "theta": -0.0322, "rho": 0.0806, "theo": 6.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "SCHW261224P00088000", "bid": 1.07, "bid_size": 51.0, "ask": 1.77, "ask_size": 25.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0369, "vega": 0.1079, "theta": -0.0338, "rho": -0.0288, "theo": 1.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "SCHW261224C00089000", "bid": 5.65, "bid_size": 20.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0389, "vega": 0.1138, "theta": -0.0339, "rho": 0.0771, "theo": 5.9254, "change": 0.0, "open": 0.0, "high": 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": "SCHW261224P00089000", "bid": 1.46, "bid_size": 52.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0399, "vega": 0.1149, "theta": -0.0355, "rho": -0.033, "theo": 1.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SCHW261224C00090000", "bid": 4.4, "bid_size": 84.0, "ask": 6.45, "ask_size": 58.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0415, "vega": 0.1196, "theta": -0.0353, "rho": 0.0732, "theo": 5.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SCHW261224P00090000", "bid": 1.55, "bid_size": 58.0, "ask": 2.48, "ask_size": 64.0, "iv": 0.2592, "open_interest": 0.0, "volume": 2.0, "delta": -0.3506, "gamma": 0.0427, "vega": 0.1201, "theta": -0.0368, "rho": -0.0362, "theo": 2.1667, "change": -0.26, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T09:35:16", "percent_change": -8.84354, "prev_day_close": 2.93999993801117}, {"option": "SCHW261224C00091000", "bid": 4.0, "bid_size": 53.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0438, "vega": 0.1242, "theta": -0.0364, "rho": 0.0689, "theo": 4.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SCHW261224P00091000", "bid": 1.72, "bid_size": 53.0, "ask": 3.35, "ask_size": 68.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0451, "vega": 0.1246, "theta": -0.0378, "rho": -0.04, "theo": 2.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SCHW261224C00092000", "bid": 2.7, "bid_size": 70.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0455, "vega": 0.1276, "theta": -0.0371, "rho": 0.0642, "theo": 4.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "SCHW261224P00092000", "bid": 2.45, "bid_size": 45.0, "ask": 3.45, "ask_size": 56.0, "iv": 0.266, "open_interest": 21.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.047, "vega": 0.1275, "theta": -0.0385, "rho": -0.044, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:55:04", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SCHW261224C00093000", "bid": 2.83, "bid_size": 30.0, "ask": 4.25, "ask_size": 28.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0467, "vega": 0.1293, "theta": -0.0373, "rho": 0.0593, "theo": 3.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "SCHW261224P00093000", "bid": 2.7, "bid_size": 23.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0484, "vega": 0.1288, "theta": -0.0387, "rho": -0.0469, "theo": 3.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SCHW261224C00094000", "bid": 2.62, "bid_size": 83.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.2635, "open_interest": 193.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0471, "vega": 0.1294, "theta": -0.037, "rho": 0.0542, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:50:12", "percent_change": 0.0, "prev_day_close": 2.7299998998642}, {"option": "SCHW261224P00094000", "bid": 2.91, "bid_size": 48.0, "ask": 5.15, "ask_size": 66.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0491, "vega": 0.1282, "theta": -0.0384, "rho": -0.0506, "theo": 3.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SCHW261224C00095000", "bid": 2.34, "bid_size": 20.0, "ask": 2.76, "ask_size": 90.0, "iv": 0.26, "open_interest": 282.0, "volume": 41.0, "delta": 0.4316, "gamma": 0.0469, "vega": 0.1277, "theta": -0.0363, "rho": 0.0491, "theo": 2.5192, "change": 0.185, "open": 2.55, "high": 2.73, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:54:20", "percent_change": 7.99136, "prev_day_close": 2.31500005722046}, {"option": "SCHW261224P00095000", "bid": 4.3, "bid_size": 25.0, "ask": 4.85, "ask_size": 37.0, "iv": 0.2656, "open_interest": 1.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0491, "vega": 0.1259, "theta": -0.0377, "rho": -0.0533, "theo": 4.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T09:57:16", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SCHW261224C00096000", "bid": 1.7, "bid_size": 89.0, "ask": 2.59, "ask_size": 76.0, "iv": 0.2574, "open_interest": 179.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0459, "vega": 0.1244, "theta": -0.0351, "rho": 0.044, "theo": 2.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:55:02", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "SCHW261224P00096000", "bid": 4.65, "bid_size": 47.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.2707, "open_interest": 6.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0484, "vega": 0.1214, "theta": -0.0365, "rho": -0.0545, "theo": 5.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SCHW261224C00097000", "bid": 0.84, "bid_size": 31.0, "ask": 2.36, "ask_size": 32.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0443, "vega": 0.1195, "theta": -0.0335, "rho": 0.0391, "theo": 1.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SCHW261224P00097000", "bid": 4.75, "bid_size": 24.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.047, "vega": 0.115, "theta": -0.0349, "rho": -0.0566, "theo": 5.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "SCHW261224C00098000", "bid": 1.08, "bid_size": 58.0, "ask": 1.81, "ask_size": 58.0, "iv": 0.25, "open_interest": 23.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0421, "vega": 0.1133, "theta": -0.0316, "rho": 0.0344, "theo": 1.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T14:20:09", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "SCHW261224P00098000", "bid": 5.15, "bid_size": 55.0, "ask": 7.25, "ask_size": 54.0, "iv": 0.226, "open_interest": 3.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0451, "vega": 0.1078, "theta": -0.033, "rho": -0.0567, "theo": 6.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "SCHW261224C00099000", "bid": 0.92, "bid_size": 50.0, "ask": 1.55, "ask_size": 54.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0395, "vega": 0.1062, "theta": -0.0295, "rho": 0.03, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "SCHW261224P00099000", "bid": 6.4, "bid_size": 43.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0426, "vega": 0.0985, "theta": -0.0309, "rho": -0.0551, "theo": 7.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "SCHW261224C00100000", "bid": 0.66, "bid_size": 46.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.2439, "open_interest": 0.0, "volume": 1.0, "delta": 0.2256, "gamma": 0.0365, "vega": 0.0983, "theta": -0.0272, "rho": 0.0259, "theo": 1.0122, "change": -0.13, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:37:47", "percent_change": -11.2069, "prev_day_close": 1.15999999642372}, {"option": "SCHW261224P00100000", "bid": 7.45, "bid_size": 35.0, "ask": 9.25, "ask_size": 44.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0397, "vega": 0.0883, "theta": -0.0284, "rho": -0.0542, "theo": 8.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SCHW261224C00101000", "bid": 0.63, "bid_size": 27.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.2536, "open_interest": 0.0, "volume": 1.0, "delta": 0.1933, "gamma": 0.0333, "vega": 0.09, "theta": -0.0248, "rho": 0.0222, "theo": 0.8291, "change": -0.365, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:37:47", "percent_change": -31.3305, "prev_day_close": 1.16499995440245}, {"option": "SCHW261224P00101000", "bid": 7.75, "bid_size": 34.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0364, "vega": 0.078, "theta": -0.0258, "rho": -0.0518, "theo": 8.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SCHW261224C00102000", "bid": 0.57, "bid_size": 15.0, "ask": 0.74, "ask_size": 12.0, "iv": 0.2498, "open_interest": 0.0, "volume": 6.0, "delta": 0.1645, "gamma": 0.0301, "vega": 0.0815, "theta": -0.0223, "rho": 0.019, "theo": 0.6763, "change": -0.77, "open": 0.7, "high": 0.79, "low": 0.7, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T13:20:22", "percent_change": -49.359, "prev_day_close": 1.56000001728535}, {"option": "SCHW261224P00102000", "bid": 8.8, "bid_size": 38.0, "ask": 10.65, "ask_size": 44.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0328, "vega": 0.067, "theta": -0.023, "rho": -0.0479, "theo": 9.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "SCHW261224C00103000", "bid": 0.23, "bid_size": 56.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0269, "vega": 0.0731, "theta": -0.02, "rho": 0.016, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39500005543232}, {"option": "SCHW261224P00103000", "bid": 10.05, "bid_size": 22.0, "ask": 11.95, "ask_size": 23.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0289, "vega": 0.057, "theta": -0.0199, "rho": -0.0448, "theo": 10.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "SCHW261224C00104000", "bid": 0.3, "bid_size": 20.0, "ask": 0.63, "ask_size": 47.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0238, "vega": 0.0651, "theta": -0.0177, "rho": 0.0135, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32999997958541}, {"option": "SCHW261224P00104000", "bid": 10.6, "bid_size": 23.0, "ask": 12.6, "ask_size": 23.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0248, "vega": 0.0461, "theta": -0.0168, "rho": -0.039, "theo": 11.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SCHW261224C00105000", "bid": 0.15, "bid_size": 50.0, "ask": 0.49, "ask_size": 36.0, "iv": 0.2468, "open_interest": 0.0, "volume": 2.0, "delta": 0.098, "gamma": 0.0209, "vega": 0.0574, "theta": -0.0156, "rho": 0.0113, "theo": 0.3598, "change": -0.94, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:28:35", "percent_change": -73.4375, "prev_day_close": 1.28000001981854}, {"option": "SCHW261224P00105000", "bid": 11.75, "bid_size": 23.0, "ask": 13.75, "ask_size": 23.0, "iv": 0.2993, "open_interest": 0.0, "volume": 1.0, "delta": -0.9413, "gamma": 0.0208, "vega": 0.0373, "theta": -0.0136, "rho": -0.0346, "theo": 12.542, "change": -0.98, "open": 12.72, "high": 12.72, "low": 12.72, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-11-09T15:15:46", "percent_change": -7.15329, "prev_day_close": 13.7000002861023}, {"option": "SCHW261224C00110000", "bid": 0.03, "bid_size": 13.0, "ask": 0.78, "ask_size": 92.0, "iv": 0.3331, "open_interest": 2.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0098, "vega": 0.0281, "theta": -0.0076, "rho": 0.0044, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:09:56", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "SCHW261224P00110000", "bid": 15.95, "bid_size": 20.0, "ask": 18.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0054, "vega": 0.0078, "theta": -0.0009, "rho": -0.0221, "theo": 17.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SCHW261224C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 70.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0041, "vega": 0.0125, "theta": -0.0034, "rho": 0.0016, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SCHW261224P00115000", "bid": 20.9, "bid_size": 16.0, "ask": 23.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": -0.0193, "theo": 22.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "SCHW261224C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 74.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0017, "vega": 0.0053, "theta": -0.0014, "rho": 0.0006, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SCHW261224P00120000", "bid": 25.4, "bid_size": 16.0, "ask": 28.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 27.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "SCHW261224C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 63.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0006, "rho": 0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261224P00125000", "bid": 30.4, "bid_size": 16.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "SCHW261224C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SCHW261224P00130000", "bid": 36.05, "bid_size": 16.0, "ask": 39.35, "ask_size": 16.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "SCHW270115C00032500", "bid": 58.6, "bid_size": 16.0, "ask": 62.35, "ask_size": 9.0, "iv": 1.1736, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0617, "theo": 60.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.84, "last_trade_time": "2025-04-30T15:59:09", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "SCHW270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 70.0, "iv": 1.1915, "open_interest": 648.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SCHW270115C00035000", "bid": 56.5, "bid_size": 15.0, "ask": 59.85, "ask_size": 15.0, "iv": 1.2287, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0664, "theo": 57.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-04-21T14:12:08", "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "SCHW270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8645, "open_interest": 237.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T15:41:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCHW270115C00037500", "bid": 53.85, "bid_size": 16.0, "ask": 57.4, "ask_size": 9.0, "iv": 1.1051, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0712, "theo": 55.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.43, "last_trade_time": "2026-06-01T12:53:47", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "SCHW270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.8488, "open_interest": 98.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T11:28:28", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SCHW270115C00040000", "bid": 51.15, "bid_size": 16.0, "ask": 54.9, "ask_size": 16.0, "iv": 0.9439, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0759, "theo": 52.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.59, "last_trade_time": "2026-11-05T11:42:12", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "SCHW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 0.887, "open_interest": 2479.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T13:04:36", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SCHW270115C00042500", "bid": 49.3, "bid_size": 20.0, "ask": 52.45, "ask_size": 20.0, "iv": 1.0674, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0806, "theo": 50.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2025-03-14T13:07:35", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "SCHW270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 74.0, "iv": 0.9729, "open_interest": 91.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-05T10:32:11", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "SCHW270115C00045000", "bid": 46.65, "bid_size": 20.0, "ask": 49.95, "ask_size": 21.0, "iv": 0.9571, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0853, "theo": 47.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-04-16T10:50:48", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "SCHW270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 17.0, "iv": 0.7154, "open_interest": 472.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.002, "theta": -0.0008, "rho": -0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T14:22:40", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SCHW270115C00047500", "bid": 44.55, "bid_size": 16.0, "ask": 47.5, "ask_size": 20.0, "iv": 0.9708, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0025, "theta": 0.0, "rho": 0.0899, "theo": 45.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2025-11-21T15:52:05", "percent_change": 0.0, "prev_day_close": 44.7249984741211}, {"option": "SCHW270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 92.0, "iv": 0.8634, "open_interest": 104.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0025, "theta": -0.001, "rho": -0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T09:54:29", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "SCHW270115C00050000", "bid": 42.05, "bid_size": 16.0, "ask": 44.25, "ask_size": 43.0, "iv": 0.7393, "open_interest": 46.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0032, "theta": 0.0, "rho": 0.0946, "theo": 42.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-10-30T15:26:44", "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "SCHW270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.6264, "open_interest": 1328.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0012, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T11:21:58", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "SCHW270115C00052500", "bid": 39.4, "bid_size": 16.0, "ask": 42.45, "ask_size": 16.0, "iv": 0.7985, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0041, "theta": 0.0, "rho": 0.0992, "theo": 40.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-05-28T10:12:12", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "SCHW270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 96.0, "iv": 0.6914, "open_interest": 258.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0015, "rho": -0.0006, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:40:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCHW270115C00055000", "bid": 37.1, "bid_size": 55.0, "ask": 39.35, "ask_size": 52.0, "iv": 0.6543, "open_interest": 111.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0054, "theta": 0.0, "rho": 0.1037, "theo": 38.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.26, "last_trade_time": "2026-10-30T10:41:28", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "SCHW270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 89.0, "iv": 0.6903, "open_interest": 2341.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0018, "rho": -0.0008, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:07:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SCHW270115C00057500", "bid": 34.65, "bid_size": 16.0, "ask": 37.05, "ask_size": 16.0, "iv": 0.6486, "open_interest": 28.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0009, "vega": 0.007, "theta": 0.0, "rho": 0.1082, "theo": 35.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-07-06T13:01:59", "percent_change": 0.0, "prev_day_close": 34.7249984741211}, {"option": "SCHW270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 84.0, "iv": 0.6013, "open_interest": 739.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0009, "vega": 0.007, "theta": -0.0023, "rho": -0.0011, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T14:32:38", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SCHW270115C00060000", "bid": 31.95, "bid_size": 16.0, "ask": 35.15, "ask_size": 16.0, "iv": 0.6544, "open_interest": 58.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0013, "vega": 0.0092, "theta": 0.0, "rho": 0.1125, "theo": 33.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-10-19T15:40:32", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "SCHW270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 82.0, "iv": 0.5982, "open_interest": 2044.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0028, "rho": -0.0014, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T15:25:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCHW270115C00062500", "bid": 29.5, "bid_size": 20.0, "ask": 32.7, "ask_size": 52.0, "iv": 0.6108, "open_interest": 39.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0017, "vega": 0.012, "theta": -0.0001, "rho": 0.1167, "theo": 30.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-06-08T11:10:17", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "SCHW270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 75.0, "iv": 0.5557, "open_interest": 1271.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0018, "vega": 0.0121, "theta": -0.0036, "rho": -0.002, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:36:46", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SCHW270115C00065000", "bid": 27.0, "bid_size": 44.0, "ask": 30.2, "ask_size": 53.0, "iv": 0.5559, "open_interest": 137.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0024, "vega": 0.0158, "theta": -0.0013, "rho": 0.1207, "theo": 28.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.62, "last_trade_time": "2026-09-17T11:14:58", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "SCHW270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 63.0, "iv": 0.4632, "open_interest": 885.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0024, "vega": 0.016, "theta": -0.0045, "rho": -0.0027, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T11:40:15", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "SCHW270115C00067500", "bid": 24.4, "bid_size": 60.0, "ask": 27.2, "ask_size": 58.0, "iv": 0.4161, "open_interest": 101.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0033, "vega": 0.0208, "theta": -0.0028, "rho": 0.1243, "theo": 25.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.27, "last_trade_time": "2026-08-10T15:10:30", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SCHW270115P00067500", "bid": 0.05, "bid_size": 6.0, "ask": 0.41, "ask_size": 88.0, "iv": 0.4306, "open_interest": 2648.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0034, "vega": 0.021, "theta": -0.0057, "rho": -0.0037, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T13:54:32", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "SCHW270115C00070000", "bid": 22.35, "bid_size": 163.0, "ask": 24.5, "ask_size": 132.0, "iv": 0.4088, "open_interest": 249.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0046, "vega": 0.0274, "theta": -0.0045, "rho": 0.1275, "theo": 23.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.86, "last_trade_time": "2026-10-30T10:42:56", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "SCHW270115P00070000", "bid": 0.09, "bid_size": 13.0, "ask": 0.41, "ask_size": 229.0, "iv": 0.3958, "open_interest": 2041.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0046, "vega": 0.0276, "theta": -0.0073, "rho": -0.0051, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:46:55", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "SCHW270115C00072500", "bid": 20.0, "bid_size": 164.0, "ask": 21.85, "ask_size": 124.0, "iv": 0.3614, "open_interest": 9738.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0063, "vega": 0.036, "theta": -0.0067, "rho": 0.1301, "theo": 20.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-11-03T12:36:32", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SCHW270115P00072500", "bid": 0.12, "bid_size": 46.0, "ask": 0.35, "ask_size": 104.0, "iv": 0.3508, "open_interest": 3427.0, "volume": 2.0, "delta": -0.0419, "gamma": 0.0064, "vega": 0.0363, "theta": -0.0092, "rho": -0.0072, "theo": 0.2456, "change": -0.14, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:40:08", "percent_change": -37.8378, "prev_day_close": 0.369999997317791}, {"option": "SCHW270115C00075000", "bid": 17.55, "bid_size": 184.0, "ask": 19.2, "ask_size": 124.0, "iv": 0.3017, "open_interest": 257.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0086, "vega": 0.0468, "theta": -0.0093, "rho": 0.1318, "theo": 18.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-15T09:53:35", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "SCHW270115P00075000", "bid": 0.22, "bid_size": 63.0, "ask": 0.68, "ask_size": 237.0, "iv": 0.3594, "open_interest": 2323.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0087, "vega": 0.0474, "theta": -0.0115, "rho": -0.01, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T14:48:50", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "SCHW270115C00077500", "bid": 15.7, "bid_size": 40.0, "ask": 17.05, "ask_size": 136.0, "iv": 0.3538, "open_interest": 185.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0116, "vega": 0.0603, "theta": -0.0123, "rho": 0.1322, "theo": 16.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-05T11:03:37", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "SCHW270115P00077500", "bid": 0.27, "bid_size": 127.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.3093, "open_interest": 2805.0, "volume": 32.0, "delta": -0.0818, "gamma": 0.0118, "vega": 0.0611, "theta": -0.0143, "rho": -0.0138, "theo": 0.495, "change": -0.19, "open": 0.66, "high": 0.66, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:40:08", "percent_change": -30.6452, "prev_day_close": 0.620000004768372}, {"option": "SCHW270115C00080000", "bid": 13.6, "bid_size": 15.0, "ask": 14.55, "ask_size": 90.0, "iv": 0.3312, "open_interest": 414.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0154, "vega": 0.0764, "theta": -0.0158, "rho": 0.1311, "theo": 13.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-11-04T13:06:06", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SCHW270115P00080000", "bid": 0.6, "bid_size": 44.0, "ask": 0.73, "ask_size": 21.0, "iv": 0.3055, "open_interest": 2592.0, "volume": 24.0, "delta": -0.1136, "gamma": 0.0157, "vega": 0.0774, "theta": -0.0176, "rho": -0.019, "theo": 0.7067, "change": -0.25, "open": 0.78, "high": 0.78, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:38:24", "percent_change": -27.7778, "prev_day_close": 0.900000005960464}, {"option": "SCHW270115C00082500", "bid": 11.4, "bid_size": 8.0, "ask": 12.4, "ask_size": 78.0, "iv": 0.3161, "open_interest": 337.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0199, "vega": 0.0948, "theta": -0.0195, "rho": 0.1279, "theo": 11.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T13:46:15", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "SCHW270115P00082500", "bid": 0.9, "bid_size": 25.0, "ask": 1.19, "ask_size": 38.0, "iv": 0.3029, "open_interest": 1488.0, "volume": 107.0, "delta": -0.1562, "gamma": 0.0203, "vega": 0.0958, "theta": -0.0212, "rho": -0.0257, "theo": 1.0088, "change": -0.355, "open": 1.12, "high": 1.12, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:05:09", "percent_change": -27.2031, "prev_day_close": 1.30500000715256}, {"option": "SCHW270115C00085000", "bid": 9.35, "bid_size": 8.0, "ask": 10.45, "ask_size": 124.0, "iv": 0.3078, "open_interest": 3145.0, "volume": 1.0, "delta": 0.7935, "gamma": 0.025, "vega": 0.1142, "theta": -0.0232, "rho": 0.1222, "theo": 9.6746, "change": -0.13, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T09:42:03", "percent_change": -1.39037, "prev_day_close": 9.34999990463257}, {"option": "SCHW270115P00085000", "bid": 1.35, "bid_size": 42.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.2875, "open_interest": 5884.0, "volume": 29.0, "delta": -0.2117, "gamma": 0.0256, "vega": 0.1152, "theta": -0.0248, "rho": -0.0342, "theo": 1.4334, "change": -0.525, "open": 1.57, "high": 1.57, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:38:24", "percent_change": -28.0, "prev_day_close": 1.875}, {"option": "SCHW270115C00087500", "bid": 7.5, "bid_size": 73.0, "ask": 8.15, "ask_size": 90.0, "iv": 0.2829, "open_interest": 744.0, "volume": 2.0, "delta": 0.7259, "gamma": 0.0301, "vega": 0.1328, "theta": -0.0266, "rho": 0.1139, "theo": 7.7693, "change": 0.87, "open": 8.1, "high": 8.1, "low": 7.97, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-09T12:11:47", "percent_change": 12.2535, "prev_day_close": 7.09999990463257}, {"option": "SCHW270115P00087500", "bid": 1.93, "bid_size": 11.0, "ask": 2.08, "ask_size": 18.0, "iv": 0.2776, "open_interest": 1621.0, "volume": 67.0, "delta": -0.2813, "gamma": 0.031, "vega": 0.1336, "theta": -0.0281, "rho": -0.0445, "theo": 2.0189, "change": -0.685, "open": 2.23, "high": 2.23, "low": 1.91, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:24:33", "percent_change": -26.195, "prev_day_close": 2.61500000953674}, {"option": "SCHW270115C00090000", "bid": 5.9, "bid_size": 7.0, "ask": 6.65, "ask_size": 158.0, "iv": 0.285, "open_interest": 2135.0, "volume": 4.0, "delta": 0.6454, "gamma": 0.0347, "vega": 0.1479, "theta": -0.0292, "rho": 0.1028, "theo": 6.059, "change": 0.56, "open": 6.3, "high": 6.3, "low": 6.11, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T12:20:17", "percent_change": 10.0901, "prev_day_close": 5.54999995231628}, {"option": "SCHW270115P00090000", "bid": 2.75, "bid_size": 9.0, "ask": 2.88, "ask_size": 46.0, "iv": 0.2711, "open_interest": 13601.0, "volume": 189.0, "delta": -0.3645, "gamma": 0.0359, "vega": 0.1485, "theta": -0.0306, "rho": -0.0558, "theo": 2.8055, "change": -0.725, "open": 4.1, "high": 4.1, "low": 2.66, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:58:25", "percent_change": -20.5674, "prev_day_close": 3.52499997615814}, {"option": "SCHW270115C00092500", "bid": 4.5, "bid_size": 3.0, "ask": 4.75, "ask_size": 26.0, "iv": 0.2666, "open_interest": 1233.0, "volume": 40.0, "delta": 0.555, "gamma": 0.0378, "vega": 0.1568, "theta": -0.0304, "rho": 0.0896, "theo": 4.5772, "change": 0.6, "open": 4.95, "high": 4.95, "low": 4.67, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:13:44", "percent_change": 14.1176, "prev_day_close": 4.25}, {"option": "SCHW270115P00092500", "bid": 3.65, "bid_size": 69.0, "ask": 3.95, "ask_size": 25.0, "iv": 0.26, "open_interest": 2059.0, "volume": 27.0, "delta": -0.459, "gamma": 0.0394, "vega": 0.1564, "theta": -0.0318, "rho": -0.0669, "theo": 3.8313, "change": -1.05, "open": 3.9, "high": 3.9, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:49:03", "percent_change": -22.1053, "prev_day_close": 4.75}, {"option": "SCHW270115C00095000", "bid": 3.05, "bid_size": 162.0, "ask": 3.45, "ask_size": 38.0, "iv": 0.252, "open_interest": 3016.0, "volume": 213.0, "delta": 0.4598, "gamma": 0.0387, "vega": 0.1574, "theta": -0.03, "rho": 0.075, "theo": 3.3451, "change": 0.345, "open": 3.25, "high": 3.65, "low": 3.07, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:51:15", "percent_change": 11.293, "prev_day_close": 3.0550000667572}, {"option": "SCHW270115P00095000", "bid": 4.95, "bid_size": 61.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.2552, "open_interest": 6035.0, "volume": 115.0, "delta": -0.5595, "gamma": 0.041, "vega": 0.1552, "theta": -0.0315, "rho": -0.0764, "theo": 5.1184, "change": -1.1, "open": 5.45, "high": 5.45, "low": 4.9, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:10:02", "percent_change": -18.1818, "prev_day_close": 6.04999995231628}, {"option": "SCHW270115C00097500", "bid": 2.19, "bid_size": 81.0, "ask": 2.5, "ask_size": 37.0, "iv": 0.2525, "open_interest": 2602.0, "volume": 41.0, "delta": 0.3662, "gamma": 0.0373, "vega": 0.1494, "theta": -0.028, "rho": 0.0602, "theo": 2.3656, "change": 0.265, "open": 2.56, "high": 2.66, "low": 2.41, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 12.1281, "prev_day_close": 2.18500006198883}, {"option": "SCHW270115P00097500", "bid": 6.25, "bid_size": 44.0, "ask": 6.85, "ask_size": 31.0, "iv": 0.2452, "open_interest": 1654.0, "volume": 16.0, "delta": -0.6598, "gamma": 0.0402, "vega": 0.1436, "theta": -0.0297, "rho": -0.0809, "theo": 6.6727, "change": -1.125, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:17:36", "percent_change": -14.9502, "prev_day_close": 7.52500009536743}, {"option": "SCHW270115C00100000", "bid": 1.54, "bid_size": 10.0, "ask": 1.73, "ask_size": 78.0, "iv": 0.2519, "open_interest": 8893.0, "volume": 285.0, "delta": 0.2805, "gamma": 0.0338, "vega": 0.1342, "theta": -0.0248, "rho": 0.0464, "theo": 1.622, "change": 0.2, "open": 1.6, "high": 1.89, "low": 1.6, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:00:20", "percent_change": 13.3333, "prev_day_close": 1.5}, {"option": "SCHW270115P00100000", "bid": 7.75, "bid_size": 80.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.2333, "open_interest": 4772.0, "volume": 5.0, "delta": -0.7538, "gamma": 0.0374, "vega": 0.1225, "theta": -0.0267, "rho": -0.0802, "theo": 8.4835, "change": -1.6, "open": 8.55, "high": 8.55, "low": 8.15, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T14:04:11", "percent_change": -16.4103, "prev_day_close": 9.75}, {"option": "SCHW270115C00105000", "bid": 0.7, "bid_size": 50.0, "ask": 0.82, "ask_size": 111.0, "iv": 0.2542, "open_interest": 7719.0, "volume": 61.0, "delta": 0.1479, "gamma": 0.0234, "vega": 0.093, "theta": -0.0167, "rho": 0.0246, "theo": 0.7049, "change": 0.065, "open": 0.68, "high": 0.75, "low": 0.68, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 10.2362, "prev_day_close": 0.634999990463257}, {"option": "SCHW270115P00105000", "bid": 12.2, "bid_size": 76.0, "ask": 12.85, "ask_size": 3.0, "iv": 0.1955, "open_interest": 1120.0, "volume": 8.0, "delta": -0.9033, "gamma": 0.0261, "vega": 0.0661, "theta": -0.0176, "rho": -0.0543, "theo": 12.7341, "change": -1.19, "open": 12.56, "high": 12.56, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-11-09T15:47:11", "percent_change": -8.65455, "prev_day_close": 13.75}, {"option": "SCHW270115C00110000", "bid": 0.21, "bid_size": 104.0, "ask": 0.33, "ask_size": 16.0, "iv": 0.2461, "open_interest": 4029.0, "volume": 43.0, "delta": 0.0698, "gamma": 0.0135, "vega": 0.0548, "theta": -0.0096, "rho": 0.0116, "theo": 0.2843, "change": 0.075, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:16:25", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "SCHW270115P00110000", "bid": 16.45, "bid_size": 55.0, "ask": 17.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 1501.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0097, "vega": 0.0165, "theta": -0.0046, "rho": -0.0288, "theo": 17.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T13:38:12", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SCHW270115C00115000", "bid": 0.08, "bid_size": 9.0, "ask": 0.16, "ask_size": 44.0, "iv": 0.2553, "open_interest": 4082.0, "volume": 13.0, "delta": 0.0306, "gamma": 0.0069, "vega": 0.0288, "theta": -0.005, "rho": 0.0051, "theo": 0.1101, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:54:50", "percent_change": -4.34783, "prev_day_close": 0.11500000115484}, {"option": "SCHW270115P00115000", "bid": 21.15, "bid_size": 44.0, "ask": 23.75, "ask_size": 63.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0013, "vega": 0.0016, "theta": 0.0, "rho": -0.0199, "theo": 22.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-10-15T14:15:28", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SCHW270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2617, "open_interest": 8409.0, "volume": 1.0, "delta": 0.0129, "gamma": 0.0033, "vega": 0.0141, "theta": -0.0024, "rho": 0.0021, "theo": 0.042, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:17:36", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SCHW270115P00120000", "bid": 26.15, "bid_size": 37.0, "ask": 28.75, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 27.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-10-08T15:55:09", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "SCHW270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 149.0, "iv": 0.3364, "open_interest": 868.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0011, "rho": 0.0009, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:41:55", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SCHW270115P00125000", "bid": 31.15, "bid_size": 37.0, "ask": 33.55, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-20T12:40:34", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SCHW270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 85.0, "iv": 0.4078, "open_interest": 1357.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0005, "rho": 0.0004, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:56:39", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SCHW270115P00130000", "bid": 36.15, "bid_size": 32.0, "ask": 38.75, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-09-04T14:02:30", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "SCHW270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 95.0, "iv": 0.4432, "open_interest": 295.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0002, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T12:46:43", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SCHW270115P00135000", "bid": 41.15, "bid_size": 16.0, "ask": 43.75, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-17T13:32:00", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "SCHW270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 92.0, "iv": 0.5093, "open_interest": 520.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T13:20:48", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SCHW270115P00140000", "bid": 46.1, "bid_size": 32.0, "ask": 48.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-08-17T13:32:00", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "SCHW270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 95.0, "iv": 0.5076, "open_interest": 259.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T11:01:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SCHW270115P00145000", "bid": 50.4, "bid_size": 16.0, "ask": 53.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0239, "theo": 52.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4749984741211}, {"option": "SCHW270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 75.0, "iv": 0.5511, "open_interest": 83.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "SCHW270115P00150000", "bid": 56.1, "bid_size": 32.0, "ask": 58.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "SCHW270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 85.0, "iv": 0.6071, "open_interest": 45.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:34:51", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "SCHW270115P00155000", "bid": 61.1, "bid_size": 32.0, "ask": 63.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-04-16T13:15:24", "percent_change": 0.0, "prev_day_close": 63.7249984741211}, {"option": "SCHW270219C00055000", "bid": 37.05, "bid_size": 16.0, "ask": 40.3, "ask_size": 16.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0011, "vega": 0.0119, "theta": 0.0, "rho": 0.1379, "theo": 38.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "SCHW270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 91.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0012, "vega": 0.0137, "theta": -0.0028, "rho": -0.0028, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SCHW270219C00060000", "bid": 32.15, "bid_size": 25.0, "ask": 34.65, "ask_size": 20.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.002, "vega": 0.0203, "theta": 0.0, "rho": 0.1491, "theo": 33.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-19T15:40:32", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "SCHW270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 100.0, "iv": 0.449, "open_interest": 9.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0022, "vega": 0.022, "theta": -0.0042, "rho": -0.0048, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T09:44:44", "percent_change": 0.0, "prev_day_close": 0.205000007525086}, {"option": "SCHW270219C00065000", "bid": 27.5, "bid_size": 27.0, "ask": 29.8, "ask_size": 30.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0035, "vega": 0.0325, "theta": -0.0016, "rho": 0.1587, "theo": 28.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "SCHW270219P00065000", "bid": 0.09, "bid_size": 117.0, "ask": 0.5, "ask_size": 195.0, "iv": 0.4026, "open_interest": 224.0, "volume": 1.0, "delta": -0.0311, "gamma": 0.0037, "vega": 0.0349, "theta": -0.0063, "rho": -0.0084, "theo": 0.2382, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:55:42", "percent_change": -26.6667, "prev_day_close": 0.300000004470348}, {"option": "SCHW270219C00070000", "bid": 22.7, "bid_size": 148.0, "ask": 25.4, "ask_size": 152.0, "iv": 0.4117, "open_interest": 150.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.006, "vega": 0.05, "theta": -0.0052, "rho": 0.1663, "theo": 23.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-10-29T14:57:14", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SCHW270219P00070000", "bid": 0.29, "bid_size": 73.0, "ask": 0.69, "ask_size": 193.0, "iv": 0.3711, "open_interest": 184.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0063, "vega": 0.0545, "theta": -0.0092, "rho": -0.0147, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:42:16", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "SCHW270219C00075000", "bid": 18.1, "bid_size": 27.0, "ask": 20.4, "ask_size": 41.0, "iv": 0.3516, "open_interest": 2.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0099, "vega": 0.079, "theta": -0.0098, "rho": 0.1696, "theo": 19.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-09-22T10:08:21", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SCHW270219P00075000", "bid": 0.67, "bid_size": 11.0, "ask": 0.77, "ask_size": 20.0, "iv": 0.3301, "open_interest": 617.0, "volume": 3.0, "delta": -0.0932, "gamma": 0.0102, "vega": 0.0823, "theta": -0.0131, "rho": -0.0253, "theo": 0.7492, "change": -0.165, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:31:20", "percent_change": -17.8378, "prev_day_close": 0.925000011920929}, {"option": "SCHW270219C00080000", "bid": 14.3, "bid_size": 76.0, "ask": 15.3, "ask_size": 162.0, "iv": 0.3202, "open_interest": 64.0, "volume": 1.0, "delta": 0.8526, "gamma": 0.0154, "vega": 0.1149, "theta": -0.0152, "rho": 0.1677, "theo": 14.7133, "change": 1.35, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T12:25:12", "percent_change": 9.81818, "prev_day_close": 13.75}, {"option": "SCHW270219P00080000", "bid": 1.16, "bid_size": 89.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.3085, "open_interest": 313.0, "volume": 2.0, "delta": -0.1563, "gamma": 0.0157, "vega": 0.118, "theta": -0.0176, "rho": -0.0428, "theo": 1.3276, "change": -0.37, "open": 1.33, "high": 1.33, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:35:08", "percent_change": -22.2892, "prev_day_close": 1.66000002622604}, {"option": "SCHW270219C00082500", "bid": 11.45, "bid_size": 80.0, "ask": 13.8, "ask_size": 82.0, "iv": 0.301, "open_interest": 4.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0186, "vega": 0.1327, "theta": -0.018, "rho": 0.1632, "theo": 12.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T15:48:18", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "SCHW270219P00082500", "bid": 1.66, "bid_size": 35.0, "ask": 1.83, "ask_size": 30.0, "iv": 0.3024, "open_interest": 152.0, "volume": 5.0, "delta": -0.1993, "gamma": 0.0189, "vega": 0.137, "theta": -0.02, "rho": -0.0539, "theo": 1.7571, "change": -0.475, "open": 1.82, "high": 1.82, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T14:31:20", "percent_change": -21.4447, "prev_day_close": 2.2150000333786}, {"option": "SCHW270219C00085000", "bid": 10.35, "bid_size": 42.0, "ask": 11.75, "ask_size": 100.0, "iv": 0.3166, "open_interest": 77.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0219, "vega": 0.1508, "theta": -0.0206, "rho": 0.1564, "theo": 10.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T10:51:51", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHW270219P00085000", "bid": 2.19, "bid_size": 70.0, "ask": 2.58, "ask_size": 156.0, "iv": 0.2998, "open_interest": 1028.0, "volume": 15.0, "delta": -0.2506, "gamma": 0.0222, "vega": 0.1554, "theta": -0.0222, "rho": -0.0674, "theo": 2.3099, "change": -0.63, "open": 2.59, "high": 2.59, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T13:55:42", "percent_change": -22.1053, "prev_day_close": 2.85000002384186}, {"option": "SCHW270219C00087500", "bid": 8.45, "bid_size": 57.0, "ask": 9.65, "ask_size": 98.0, "iv": 0.295, "open_interest": 47.0, "volume": 0.0, "delta": 0.701, "gamma": 0.025, "vega": 0.1683, "theta": -0.0228, "rho": 0.1473, "theo": 8.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T13:18:13", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SCHW270219P00087500", "bid": 2.87, "bid_size": 65.0, "ask": 3.9, "ask_size": 121.0, "iv": 0.3092, "open_interest": 94.0, "volume": 5.0, "delta": -0.3104, "gamma": 0.0254, "vega": 0.1721, "theta": -0.024, "rho": -0.0825, "theo": 3.01, "change": -0.575, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:11:00", "percent_change": -15.6463, "prev_day_close": 3.67499995231628}, {"option": "SCHW270219C00090000", "bid": 7.15, "bid_size": 20.0, "ask": 7.85, "ask_size": 80.0, "iv": 0.292, "open_interest": 54.0, "volume": 17.0, "delta": 0.6348, "gamma": 0.0277, "vega": 0.1824, "theta": -0.0244, "rho": 0.1359, "theo": 7.2983, "change": 0.775, "open": 7.5, "high": 7.6, "low": 7.5, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:10:37", "percent_change": 11.3553, "prev_day_close": 6.82500004768372}, {"option": "SCHW270219P00090000", "bid": 3.7, "bid_size": 83.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.2794, "open_interest": 742.0, "volume": 4.0, "delta": -0.3776, "gamma": 0.0281, "vega": 0.1849, "theta": -0.0253, "rho": -0.0985, "theo": 3.88, "change": -0.75, "open": 3.85, "high": 3.9, "low": 3.85, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:49:15", "percent_change": -16.129, "prev_day_close": 4.65000009536743}, {"option": "SCHW270219C00092500", "bid": 5.75, "bid_size": 26.0, "ask": 6.15, "ask_size": 114.0, "iv": 0.2802, "open_interest": 50.0, "volume": 4.0, "delta": 0.5631, "gamma": 0.0296, "vega": 0.1913, "theta": -0.0253, "rho": 0.1227, "theo": 5.8574, "change": 0.5, "open": 6.1, "high": 6.1, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 9.00901, "prev_day_close": 5.54999995231628}, {"option": "SCHW270219P00092500", "bid": 4.8, "bid_size": 46.0, "ask": 5.25, "ask_size": 71.0, "iv": 0.2799, "open_interest": 415.0, "volume": 1.0, "delta": -0.4507, "gamma": 0.0302, "vega": 0.1924, "theta": -0.026, "rho": -0.1131, "theo": 4.9383, "change": -0.9, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:01:29", "percent_change": -15.5172, "prev_day_close": 5.79999995231628}, {"option": "SCHW270219C00095000", "bid": 4.45, "bid_size": 35.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.2765, "open_interest": 170.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0304, "vega": 0.194, "theta": -0.0254, "rho": 0.1082, "theo": 4.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:38:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SCHW270219P00095000", "bid": 5.95, "bid_size": 63.0, "ask": 6.5, "ask_size": 84.0, "iv": 0.2721, "open_interest": 289.0, "volume": 1.0, "delta": -0.5274, "gamma": 0.0314, "vega": 0.1931, "theta": -0.026, "rho": -0.1259, "theo": 6.1975, "change": -1.075, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:25:57", "percent_change": -14.9826, "prev_day_close": 7.17500019073486}, {"option": "SCHW270219C00097500", "bid": 3.5, "bid_size": 8.0, "ask": 3.75, "ask_size": 109.0, "iv": 0.2701, "open_interest": 361.0, "volume": 1.0, "delta": 0.4145, "gamma": 0.0301, "vega": 0.1896, "theta": -0.0245, "rho": 0.0925, "theo": 3.5648, "change": 0.475, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:24:37", "percent_change": 14.2857, "prev_day_close": 3.32500004768372}, {"option": "SCHW270219P00097500", "bid": 7.2, "bid_size": 54.0, "ask": 7.85, "ask_size": 16.0, "iv": 0.2595, "open_interest": 101.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0317, "vega": 0.1864, "theta": -0.0252, "rho": -0.1347, "theo": 7.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-06T12:46:11", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "SCHW270219C00100000", "bid": 2.6, "bid_size": 57.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.2649, "open_interest": 836.0, "volume": 17.0, "delta": 0.3438, "gamma": 0.0287, "vega": 0.1791, "theta": -0.023, "rho": 0.0776, "theo": 2.7074, "change": 0.28, "open": 2.8, "high": 3.0, "low": 2.8, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:11:41", "percent_change": 10.7692, "prev_day_close": 2.60000002384186}, {"option": "SCHW270219P00100000", "bid": 8.7, "bid_size": 91.0, "ask": 10.4, "ask_size": 69.0, "iv": 0.2769, "open_interest": 56.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0311, "vega": 0.1723, "theta": -0.0239, "rho": -0.1383, "theo": 9.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T12:49:40", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHW270219C00105000", "bid": 1.32, "bid_size": 163.0, "ask": 1.68, "ask_size": 134.0, "iv": 0.2609, "open_interest": 909.0, "volume": 1.0, "delta": 0.222, "gamma": 0.0235, "vega": 0.1456, "theta": -0.0183, "rho": 0.0511, "theo": 1.4902, "change": 0.08, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:25:07", "percent_change": 5.44218, "prev_day_close": 1.46999996900558}, {"option": "SCHW270219P00105000", "bid": 11.95, "bid_size": 109.0, "ask": 14.75, "ask_size": 120.0, "iv": 0.2717, "open_interest": 163.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0277, "vega": 0.125, "theta": -0.0199, "rho": -0.1185, "theo": 13.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T13:37:38", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "SCHW270219C00110000", "bid": 0.71, "bid_size": 29.0, "ask": 0.84, "ask_size": 23.0, "iv": 0.2584, "open_interest": 359.0, "volume": 3.0, "delta": 0.1333, "gamma": 0.0171, "vega": 0.1066, "theta": -0.0131, "rho": 0.0311, "theo": 0.7811, "change": 0.035, "open": 0.81, "high": 0.82, "low": 0.81, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T11:00:04", "percent_change": 4.4586, "prev_day_close": 0.784999996423721}, {"option": "SCHW270219P00110000", "bid": 16.5, "bid_size": 90.0, "ask": 19.15, "ask_size": 116.0, "iv": 0.2797, "open_interest": 158.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0199, "vega": 0.0636, "theta": -0.0133, "rho": -0.0712, "theo": 17.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T10:52:30", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "SCHW270219C00115000", "bid": 0.29, "bid_size": 127.0, "ask": 0.46, "ask_size": 17.0, "iv": 0.2563, "open_interest": 501.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0113, "vega": 0.0718, "theta": -0.0087, "rho": 0.0179, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:38:33", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "SCHW270219P00115000", "bid": 20.95, "bid_size": 24.0, "ask": 23.75, "ask_size": 24.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0078, "vega": 0.0175, "theta": -0.0022, "rho": -0.0306, "theo": 22.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-27T12:32:13", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "SCHW270219C00120000", "bid": 0.1, "bid_size": 40.0, "ask": 0.45, "ask_size": 86.0, "iv": 0.2778, "open_interest": 211.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.007, "vega": 0.0452, "theta": -0.0054, "rho": 0.0099, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:59:01", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SCHW270219P00120000", "bid": 26.1, "bid_size": 16.0, "ask": 28.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.0022, "theta": 0.0, "rho": -0.0205, "theo": 27.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-09-23T10:32:55", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SCHW270219C00125000", "bid": 0.03, "bid_size": 89.0, "ask": 0.18, "ask_size": 28.0, "iv": 0.2667, "open_interest": 79.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0041, "vega": 0.0274, "theta": -0.0032, "rho": 0.0054, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:23:26", "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "SCHW270219P00125000", "bid": 30.5, "bid_size": 16.0, "ask": 33.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0206, "theo": 32.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-09-25T13:02:20", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SCHW270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 98.0, "iv": 0.3458, "open_interest": 73.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0019, "rho": 0.0028, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:16:26", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "SCHW270219P00130000", "bid": 36.1, "bid_size": 16.0, "ask": 38.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-17T10:37:06", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SCHW270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 100.0, "iv": 0.3893, "open_interest": 31.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0014, "vega": 0.0095, "theta": -0.0011, "rho": 0.0015, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:16:03", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "SCHW270219P00135000", "bid": 41.1, "bid_size": 20.0, "ask": 43.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "SCHW270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 107.0, "iv": 0.3916, "open_interest": 54.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0006, "rho": 0.0008, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T10:45:13", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "SCHW270219P00140000", "bid": 45.4, "bid_size": 20.0, "ask": 48.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "SCHW270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 98.0, "iv": 0.3952, "open_interest": 80.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0004, "rho": 0.0004, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-22T10:45:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SCHW270219P00145000", "bid": 51.1, "bid_size": 16.0, "ask": 53.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "SCHW270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 103.0, "iv": 0.4509, "open_interest": 85.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0002, "rho": 0.0002, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T09:36:08", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SCHW270219P00150000", "bid": 56.1, "bid_size": 16.0, "ask": 58.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "SCHW270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 91.0, "iv": 0.4647, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0001, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-20T13:21:11", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "SCHW270219P00155000", "bid": 61.1, "bid_size": 16.0, "ask": 63.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "SCHW270319C00045000", "bid": 46.9, "bid_size": 16.0, "ask": 49.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0086, "theta": 0.0, "rho": 0.1155, "theo": 48.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-05-27T09:33:12", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "SCHW270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.7774, "open_interest": 10.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0018, "rho": -0.0021, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T15:45:20", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "SCHW270319C00047500", "bid": 44.2, "bid_size": 16.0, "ask": 46.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0104, "theta": 0.0, "rho": 0.1219, "theo": 45.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SCHW270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 91.0, "iv": 0.6592, "open_interest": 14.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0121, "theta": -0.0022, "rho": -0.0027, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-23T10:49:17", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "SCHW270319C00050000", "bid": 42.15, "bid_size": 16.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0009, "vega": 0.0135, "theta": 0.0, "rho": 0.1292, "theo": 43.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "SCHW270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 68.0, "iv": 0.6222, "open_interest": 43.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.001, "vega": 0.0149, "theta": -0.0026, "rho": -0.0034, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T14:32:20", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "SCHW270319C00055000", "bid": 37.25, "bid_size": 20.0, "ask": 40.35, "ask_size": 21.0, "iv": 0.5634, "open_interest": 2.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0016, "vega": 0.021, "theta": 0.0, "rho": 0.1427, "theo": 38.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.95, "last_trade_time": "2026-10-02T11:15:36", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SCHW270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 99.0, "iv": 0.6234, "open_interest": 36.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0016, "vega": 0.0227, "theta": -0.0036, "rho": -0.0054, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-15T14:46:48", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "SCHW270319C00060000", "bid": 32.4, "bid_size": 21.0, "ask": 34.75, "ask_size": 21.0, "iv": 0.4161, "open_interest": 2.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0026, "vega": 0.033, "theta": -0.0011, "rho": 0.1581, "theo": 33.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-10-07T09:32:40", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SCHW270319P00060000", "bid": 0.09, "bid_size": 46.0, "ask": 1.04, "ask_size": 175.0, "iv": 0.4858, "open_interest": 187.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0027, "vega": 0.0343, "theta": -0.0051, "rho": -0.0088, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T14:39:52", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SCHW270319C00065000", "bid": 27.45, "bid_size": 21.0, "ask": 29.95, "ask_size": 22.0, "iv": 0.366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0043, "vega": 0.0499, "theta": -0.0037, "rho": 0.1748, "theo": 28.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-05-28T11:23:05", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "SCHW270319P00065000", "bid": 0.25, "bid_size": 34.0, "ask": 0.61, "ask_size": 98.0, "iv": 0.3887, "open_interest": 628.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0044, "vega": 0.0511, "theta": -0.0072, "rho": -0.0144, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T12:50:10", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "SCHW270319C00070000", "bid": 22.85, "bid_size": 27.0, "ask": 25.25, "ask_size": 30.0, "iv": 0.3492, "open_interest": 6.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0068, "vega": 0.074, "theta": -0.007, "rho": 0.2231, "theo": 24.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-29T10:51:45", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SCHW270319P00070000", "bid": 0.43, "bid_size": 154.0, "ask": 0.89, "ask_size": 277.0, "iv": 0.3572, "open_interest": 314.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0069, "vega": 0.0746, "theta": -0.0099, "rho": -0.0232, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T13:18:33", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "SCHW270319C00075000", "bid": 18.3, "bid_size": 114.0, "ask": 20.45, "ask_size": 104.0, "iv": 0.3106, "open_interest": 30.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0103, "vega": 0.1046, "theta": -0.0108, "rho": 0.2257, "theo": 19.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T10:19:12", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SCHW270319P00075000", "bid": 0.8, "bid_size": 163.0, "ask": 1.23, "ask_size": 177.0, "iv": 0.3274, "open_interest": 448.0, "volume": 29.0, "delta": -0.1116, "gamma": 0.0105, "vega": 0.1059, "theta": -0.0132, "rho": -0.0369, "theo": 1.0538, "change": -0.19, "open": 1.09, "high": 1.09, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:57:55", "percent_change": -15.3226, "prev_day_close": 1.24000000953674}, {"option": "SCHW270319C00077500", "bid": 16.3, "bid_size": 98.0, "ask": 18.35, "ask_size": 93.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0124, "vega": 0.1225, "theta": -0.0128, "rho": 0.2241, "theo": 17.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SCHW270319P00077500", "bid": 1.1, "bid_size": 118.0, "ask": 1.43, "ask_size": 16.0, "iv": 0.3135, "open_interest": 220.0, "volume": 14.0, "delta": -0.1403, "gamma": 0.0127, "vega": 0.1236, "theta": -0.015, "rho": -0.0462, "theo": 1.3541, "change": -0.225, "open": 1.35, "high": 1.36, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T11:00:39", "percent_change": -14.377, "prev_day_close": 1.56499999761581}, {"option": "SCHW270319C00080000", "bid": 14.25, "bid_size": 104.0, "ask": 16.1, "ask_size": 106.0, "iv": 0.3003, "open_interest": 33.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0148, "vega": 0.1414, "theta": -0.015, "rho": 0.2203, "theo": 15.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T14:03:36", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "SCHW270319P00080000", "bid": 1.58, "bid_size": 80.0, "ask": 1.94, "ask_size": 151.0, "iv": 0.3132, "open_interest": 441.0, "volume": 6.0, "delta": -0.175, "gamma": 0.0151, "vega": 0.1426, "theta": -0.0169, "rho": -0.0573, "theo": 1.7359, "change": -0.415, "open": 1.7, "high": 1.7, "low": 1.65, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:52:43", "percent_change": -19.8091, "prev_day_close": 2.09500002861023}, {"option": "SCHW270319C00082500", "bid": 11.9, "bid_size": 233.0, "ask": 14.55, "ask_size": 212.0, "iv": 0.2954, "open_interest": 179.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0174, "vega": 0.1605, "theta": -0.017, "rho": 0.2141, "theo": 13.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-10-19T09:53:20", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "SCHW270319P00082500", "bid": 1.94, "bid_size": 158.0, "ask": 2.46, "ask_size": 138.0, "iv": 0.3018, "open_interest": 599.0, "volume": 10.0, "delta": -0.2162, "gamma": 0.0177, "vega": 0.1617, "theta": -0.0187, "rho": -0.0703, "theo": 2.2172, "change": -0.545, "open": 2.47, "high": 2.47, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:07:21", "percent_change": -20.3738, "prev_day_close": 2.67499995231628}, {"option": "SCHW270319C00085000", "bid": 11.05, "bid_size": 125.0, "ask": 12.1, "ask_size": 219.0, "iv": 0.3009, "open_interest": 379.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0199, "vega": 0.1788, "theta": -0.0189, "rho": 0.2054, "theo": 11.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T12:15:49", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "SCHW270319P00085000", "bid": 2.55, "bid_size": 159.0, "ask": 3.4, "ask_size": 351.0, "iv": 0.3039, "open_interest": 1059.0, "volume": 4.0, "delta": -0.2641, "gamma": 0.0204, "vega": 0.1804, "theta": -0.0204, "rho": -0.0852, "theo": 2.8166, "change": -0.615, "open": 2.77, "high": 2.77, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T12:22:20", "percent_change": -18.2222, "prev_day_close": 3.375}, {"option": "SCHW270319C00087500", "bid": 9.1, "bid_size": 209.0, "ask": 10.3, "ask_size": 208.0, "iv": 0.2865, "open_interest": 134.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0223, "vega": 0.1951, "theta": -0.0205, "rho": 0.194, "theo": 9.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T13:08:56", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "SCHW270319P00087500", "bid": 3.2, "bid_size": 103.0, "ask": 4.6, "ask_size": 306.0, "iv": 0.3058, "open_interest": 1463.0, "volume": 13.0, "delta": -0.3186, "gamma": 0.0228, "vega": 0.1965, "theta": -0.0217, "rho": -0.1015, "theo": 3.5535, "change": -0.8, "open": 3.7, "high": 3.7, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:07:17", "percent_change": -18.8235, "prev_day_close": 4.25}, {"option": "SCHW270319C00090000", "bid": 7.85, "bid_size": 115.0, "ask": 8.55, "ask_size": 217.0, "iv": 0.2847, "open_interest": 414.0, "volume": 5.0, "delta": 0.6316, "gamma": 0.0243, "vega": 0.2081, "theta": -0.0217, "rho": 0.1802, "theo": 8.1467, "change": 0.775, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T12:58:08", "percent_change": 10.231, "prev_day_close": 7.57500004768372}, {"option": "SCHW270319P00090000", "bid": 4.2, "bid_size": 100.0, "ask": 4.95, "ask_size": 226.0, "iv": 0.2883, "open_interest": 2240.0, "volume": 39.0, "delta": -0.3788, "gamma": 0.025, "vega": 0.2088, "theta": -0.0228, "rho": -0.1187, "theo": 4.4459, "change": -0.825, "open": 4.45, "high": 4.5, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:23:57", "percent_change": -15.7895, "prev_day_close": 5.22500014305115}, {"option": "SCHW270319C00092500", "bid": 6.5, "bid_size": 47.0, "ask": 6.95, "ask_size": 220.0, "iv": 0.277, "open_interest": 461.0, "volume": 7.0, "delta": 0.5691, "gamma": 0.0258, "vega": 0.2166, "theta": -0.0223, "rho": 0.1645, "theo": 6.7235, "change": 0.725, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:22:04", "percent_change": 11.5538, "prev_day_close": 6.27499985694885}, {"option": "SCHW270319P00092500", "bid": 5.15, "bid_size": 147.0, "ask": 6.55, "ask_size": 267.0, "iv": 0.2927, "open_interest": 2246.0, "volume": 8.0, "delta": -0.4436, "gamma": 0.0267, "vega": 0.2165, "theta": -0.0233, "rho": -0.1354, "theo": 5.5079, "change": -0.825, "open": 5.55, "high": 5.55, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T12:35:43", "percent_change": -13.1474, "prev_day_close": 6.27499985694885}, {"option": "SCHW270319C00095000", "bid": 5.2, "bid_size": 111.0, "ask": 6.05, "ask_size": 330.0, "iv": 0.2795, "open_interest": 733.0, "volume": 68.0, "delta": 0.5043, "gamma": 0.0266, "vega": 0.2198, "theta": -0.0225, "rho": 0.1474, "theo": 5.472, "change": 0.595, "open": 5.7, "high": 5.7, "low": 5.65, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T14:43:54", "percent_change": 11.7241, "prev_day_close": 5.07499980926514}, {"option": "SCHW270319P00095000", "bid": 6.45, "bid_size": 130.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.2714, "open_interest": 1167.0, "volume": 10.0, "delta": -0.5113, "gamma": 0.0278, "vega": 0.2184, "theta": -0.0233, "rho": -0.1506, "theo": 6.749, "change": -0.9, "open": 6.6, "high": 6.65, "low": 6.6, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T12:35:40", "percent_change": -11.9205, "prev_day_close": 7.55000019073486}, {"option": "SCHW270319C00097500", "bid": 4.15, "bid_size": 77.0, "ask": 5.9, "ask_size": 312.0, "iv": 0.2979, "open_interest": 694.0, "volume": 16.0, "delta": 0.4395, "gamma": 0.0266, "vega": 0.2173, "theta": -0.022, "rho": 0.1296, "theo": 4.3939, "change": 0.45, "open": 4.6, "high": 4.6, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T12:39:15", "percent_change": 10.9756, "prev_day_close": 4.09999990463257}, {"option": "SCHW270319P00097500", "bid": 7.95, "bid_size": 56.0, "ask": 8.5, "ask_size": 63.0, "iv": 0.2714, "open_interest": 543.0, "volume": 3.0, "delta": -0.5801, "gamma": 0.0282, "vega": 0.2137, "theta": -0.0229, "rho": -0.1624, "theo": 8.1729, "change": -1.2, "open": 8.2, "high": 8.2, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:25:13", "percent_change": -13.0435, "prev_day_close": 9.2000002861023}, {"option": "SCHW270319C00100000", "bid": 3.25, "bid_size": 64.0, "ask": 3.9, "ask_size": 333.0, "iv": 0.2705, "open_interest": 1036.0, "volume": 8.0, "delta": 0.3767, "gamma": 0.0259, "vega": 0.2094, "theta": -0.021, "rho": 0.112, "theo": 3.484, "change": 0.25, "open": 3.65, "high": 3.65, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:31:25", "percent_change": 7.57576, "prev_day_close": 3.30000007152557}, {"option": "SCHW270319P00100000", "bid": 9.5, "bid_size": 104.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2648, "open_interest": 4740.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0281, "vega": 0.2024, "theta": -0.0221, "rho": -0.168, "theo": 9.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T12:41:06", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SCHW270319C00105000", "bid": 1.89, "bid_size": 142.0, "ask": 2.22, "ask_size": 20.0, "iv": 0.2588, "open_interest": 2547.0, "volume": 51.0, "delta": 0.2641, "gamma": 0.0226, "vega": 0.181, "theta": -0.0179, "rho": 0.0795, "theo": 2.1197, "change": 0.14, "open": 2.19, "high": 2.23, "low": 2.14, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:33:19", "percent_change": 6.96517, "prev_day_close": 2.00999999046326}, {"option": "SCHW270319P00105000", "bid": 12.9, "bid_size": 133.0, "ask": 14.0, "ask_size": 127.0, "iv": 0.2601, "open_interest": 611.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0265, "vega": 0.1618, "theta": -0.0196, "rho": -0.1613, "theo": 13.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-26T11:32:15", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SCHW270319C00110000", "bid": 1.04, "bid_size": 200.0, "ask": 1.34, "ask_size": 21.0, "iv": 0.257, "open_interest": 3219.0, "volume": 40.0, "delta": 0.1756, "gamma": 0.0179, "vega": 0.1439, "theta": -0.014, "rho": 0.0533, "theo": 1.2473, "change": 0.105, "open": 1.3, "high": 1.3, "low": 1.26, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:43:54", "percent_change": 8.93617, "prev_day_close": 1.17500001192093}, {"option": "SCHW270319P00110000", "bid": 16.75, "bid_size": 137.0, "ask": 18.15, "ask_size": 13.0, "iv": 0.2058, "open_interest": 236.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0227, "vega": 0.1029, "theta": -0.0165, "rho": -0.1116, "theo": 17.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-26T11:32:15", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SCHW270319C00115000", "bid": 0.63, "bid_size": 69.0, "ask": 0.81, "ask_size": 21.0, "iv": 0.2616, "open_interest": 933.0, "volume": 22.0, "delta": 0.1123, "gamma": 0.0132, "vega": 0.1071, "theta": -0.0104, "rho": 0.0342, "theo": 0.7186, "change": 0.025, "open": 0.74, "high": 0.77, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:07:08", "percent_change": 3.64963, "prev_day_close": 0.685000002384186}, {"option": "SCHW270319P00115000", "bid": 21.2, "bid_size": 34.0, "ask": 24.15, "ask_size": 43.0, "iv": 0.2947, "open_interest": 92.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0133, "vega": 0.0429, "theta": -0.0081, "rho": -0.0503, "theo": 22.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T14:40:54", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SCHW270319C00120000", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.2652, "open_interest": 713.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0092, "vega": 0.0761, "theta": -0.0073, "rho": 0.0214, "theo": 0.4099, "change": 0.02, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:56:10", "percent_change": 4.54545, "prev_day_close": 0.439999997615814}, {"option": "SCHW270319P00120000", "bid": 25.95, "bid_size": 21.0, "ask": 28.55, "ask_size": 29.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0038, "vega": 0.0081, "theta": 0.0, "rho": -0.0253, "theo": 27.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-29T14:50:14", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SCHW270319C00125000", "bid": 0.13, "bid_size": 166.0, "ask": 0.44, "ask_size": 267.0, "iv": 0.2756, "open_interest": 814.0, "volume": 5.0, "delta": 0.0429, "gamma": 0.0062, "vega": 0.0522, "theta": -0.005, "rho": 0.0131, "theo": 0.2333, "change": -0.08, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:43:38", "percent_change": -24.2424, "prev_day_close": 0.329999998211861}, {"option": "SCHW270319P00125000", "bid": 31.1, "bid_size": 21.0, "ask": 33.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.021, "theo": 32.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "SCHW270319C00130000", "bid": 0.04, "bid_size": 157.0, "ask": 0.37, "ask_size": 214.0, "iv": 0.2879, "open_interest": 1095.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0041, "vega": 0.035, "theta": -0.0033, "rho": 0.008, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:45:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SCHW270319P00130000", "bid": 36.1, "bid_size": 21.0, "ask": 38.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0214, "theo": 37.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-22T10:53:48", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SCHW270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 12.0, "iv": 0.2823, "open_interest": 148.0, "volume": 1.0, "delta": 0.0159, "gamma": 0.0026, "vega": 0.0232, "theta": -0.0022, "rho": 0.0048, "theo": 0.0767, "change": 0.075, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:29:02", "percent_change": 78.9474, "prev_day_close": 0.09500000346452}, {"option": "SCHW270319P00135000", "bid": 41.1, "bid_size": 21.0, "ask": 43.75, "ask_size": 21.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "SCHW270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 350.0, "iv": 0.3205, "open_interest": 94.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0017, "vega": 0.0153, "theta": -0.0014, "rho": 0.0029, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:27:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCHW270319P00140000", "bid": 46.1, "bid_size": 21.0, "ask": 48.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "SCHW270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 89.0, "iv": 0.3993, "open_interest": 57.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.01, "theta": -0.0009, "rho": 0.0018, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-22T10:45:13", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SCHW270319P00145000", "bid": 51.1, "bid_size": 16.0, "ask": 53.75, "ask_size": 16.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-04-16T13:15:49", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "SCHW270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 93.0, "iv": 0.486, "open_interest": 111.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0006, "rho": 0.0011, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T10:45:13", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SCHW270319P00150000", "bid": 56.1, "bid_size": 16.0, "ask": 58.75, "ask_size": 16.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "SCHW270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 160.0, "iv": 0.5515, "open_interest": 15.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0004, "rho": 0.0007, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-22T12:43:35", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SCHW270319P00155000", "bid": 61.1, "bid_size": 16.0, "ask": 63.75, "ask_size": 16.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "SCHW270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 66.0, "iv": 0.4309, "open_interest": 310.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0003, "rho": 0.0004, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T10:57:01", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SCHW270319P00160000", "bid": 66.1, "bid_size": 16.0, "ask": 68.75, "ask_size": 16.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0263, "theo": 67.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "SCHW270617C00040000", "bid": 51.95, "bid_size": 16.0, "ask": 55.25, "ask_size": 16.0, "iv": 0.6392, "open_interest": 13.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0136, "theta": 0.0, "rho": 0.1958, "theo": 53.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2025-11-21T15:53:36", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "SCHW270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 310.0, "iv": 0.5613, "open_interest": 279.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0152, "theta": -0.0016, "rho": -0.0045, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:39:26", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "SCHW270617C00042500", "bid": 49.5, "bid_size": 20.0, "ask": 52.05, "ask_size": 20.0, "iv": 0.4464, "open_interest": 8.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0174, "theta": 0.0, "rho": 0.2073, "theo": 50.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2025-11-21T15:53:05", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "SCHW270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 383.0, "iv": 0.5304, "open_interest": 24.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0187, "theta": -0.0019, "rho": -0.0057, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T15:54:47", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "SCHW270617C00045000", "bid": 46.9, "bid_size": 16.0, "ask": 49.65, "ask_size": 16.0, "iv": 0.3207, "open_interest": 21.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.021, "theta": 0.0, "rho": 0.2192, "theo": 48.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-11-05T11:42:12", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "SCHW270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 116.0, "iv": 0.5009, "open_interest": 7.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0228, "theta": -0.0022, "rho": -0.0071, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:35:29", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "SCHW270617C00047500", "bid": 44.5, "bid_size": 16.0, "ask": 47.25, "ask_size": 16.0, "iv": 0.3729, "open_interest": 11.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0012, "vega": 0.0264, "theta": 0.0, "rho": 0.2312, "theo": 45.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-11-02T11:27:57", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "SCHW270617P00047500", "bid": 0.06, "bid_size": 60.0, "ask": 0.96, "ask_size": 335.0, "iv": 0.5293, "open_interest": 14.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0012, "vega": 0.0279, "theta": -0.0026, "rho": -0.0089, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T15:57:29", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "SCHW270617C00050000", "bid": 42.5, "bid_size": 16.0, "ask": 45.25, "ask_size": 21.0, "iv": 0.4961, "open_interest": 13.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0015, "vega": 0.0315, "theta": 0.0, "rho": 0.2416, "theo": 43.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-09-24T13:10:34", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "SCHW270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 309.0, "iv": 0.473, "open_interest": 192.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0015, "vega": 0.0336, "theta": -0.0031, "rho": -0.0111, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:57:13", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "SCHW270617C00055000", "bid": 37.3, "bid_size": 96.0, "ask": 40.35, "ask_size": 99.0, "iv": 0.3972, "open_interest": 34.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0023, "vega": 0.0472, "theta": 0.0, "rho": 0.2626, "theo": 38.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.28, "last_trade_time": "2026-07-21T15:46:29", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "SCHW270617P00055000", "bid": 0.18, "bid_size": 112.0, "ask": 0.73, "ask_size": 318.0, "iv": 0.4203, "open_interest": 285.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0024, "vega": 0.0488, "theta": -0.0042, "rho": -0.0173, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:38:14", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "SCHW270617C00060000", "bid": 33.0, "bid_size": 108.0, "ask": 35.05, "ask_size": 105.0, "iv": 0.3561, "open_interest": 56.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0035, "vega": 0.0677, "theta": 0.0, "rho": 0.2842, "theo": 34.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-10-30T10:13:31", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "SCHW270617P00060000", "bid": 0.43, "bid_size": 32.0, "ask": 0.74, "ask_size": 197.0, "iv": 0.3819, "open_interest": 961.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0036, "vega": 0.0691, "theta": -0.0056, "rho": -0.0265, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:38:29", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SCHW270617C00065000", "bid": 29.05, "bid_size": 31.0, "ask": 30.6, "ask_size": 80.0, "iv": 0.3819, "open_interest": 26.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0052, "vega": 0.0942, "theta": -0.0012, "rho": 0.3015, "theo": 29.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-04T10:32:41", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "SCHW270617P00065000", "bid": 0.66, "bid_size": 241.0, "ask": 1.04, "ask_size": 304.0, "iv": 0.3556, "open_interest": 1058.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0053, "vega": 0.0957, "theta": -0.0074, "rho": -0.04, "theo": 0.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T13:14:36", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SCHW270617C00070000", "bid": 23.55, "bid_size": 318.0, "ask": 26.0, "ask_size": 392.0, "iv": 0.3066, "open_interest": 175.0, "volume": 1.0, "delta": 0.9015, "gamma": 0.0074, "vega": 0.1271, "theta": -0.0043, "rho": 0.3506, "theo": 25.1173, "change": 0.645, "open": 25.02, "high": 25.02, "low": 25.02, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-11-09T12:25:01", "percent_change": 2.64615, "prev_day_close": 24.375}, {"option": "SCHW270617P00070000", "bid": 1.1, "bid_size": 228.0, "ask": 1.55, "ask_size": 330.0, "iv": 0.3392, "open_interest": 9124.0, "volume": 14.0, "delta": -0.1025, "gamma": 0.0075, "vega": 0.1287, "theta": -0.0094, "rho": -0.059, "theo": 1.2819, "change": -0.02, "open": 1.33, "high": 1.33, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T10:06:28", "percent_change": -1.49254, "prev_day_close": 1.33999997377396}, {"option": "SCHW270617C00072500", "bid": 22.6, "bid_size": 120.0, "ask": 23.65, "ask_size": 388.0, "iv": 0.3374, "open_interest": 140.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0086, "vega": 0.1455, "theta": -0.0058, "rho": 0.3538, "theo": 22.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-03T10:07:17", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "SCHW270617P00072500", "bid": 1.44, "bid_size": 21.0, "ask": 1.82, "ask_size": 167.0, "iv": 0.3308, "open_interest": 472.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0088, "vega": 0.1472, "theta": -0.0106, "rho": -0.0711, "theo": 1.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T14:29:26", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "SCHW270617C00075000", "bid": 20.55, "bid_size": 97.0, "ask": 21.55, "ask_size": 339.0, "iv": 0.3285, "open_interest": 118.0, "volume": 0.0, "delta": 0.856, "gamma": 0.01, "vega": 0.1646, "theta": -0.0074, "rho": 0.3529, "theo": 20.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T10:07:17", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "SCHW270617P00075000", "bid": 1.8, "bid_size": 56.0, "ask": 2.04, "ask_size": 34.0, "iv": 0.3184, "open_interest": 1006.0, "volume": 9.0, "delta": -0.1492, "gamma": 0.0103, "vega": 0.167, "theta": -0.0117, "rho": -0.0854, "theo": 1.9361, "change": -0.215, "open": 2.06, "high": 2.06, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T09:48:05", "percent_change": -9.53437, "prev_day_close": 2.25499999523163}, {"option": "SCHW270617C00077500", "bid": 17.85, "bid_size": 366.0, "ask": 19.4, "ask_size": 224.0, "iv": 0.2972, "open_interest": 139.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0115, "vega": 0.1845, "theta": -0.009, "rho": 0.3492, "theo": 18.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-10-16T14:04:40", "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "SCHW270617P00077500", "bid": 2.15, "bid_size": 181.0, "ask": 2.49, "ask_size": 144.0, "iv": 0.3094, "open_interest": 2373.0, "volume": 3.0, "delta": -0.1781, "gamma": 0.0118, "vega": 0.1864, "theta": -0.0128, "rho": -0.1004, "theo": 2.3671, "change": -0.305, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T11:08:35", "percent_change": -11.575, "prev_day_close": 2.63499999046326}, {"option": "SCHW270617C00080000", "bid": 15.9, "bid_size": 374.0, "ask": 17.45, "ask_size": 250.0, "iv": 0.2908, "open_interest": 296.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0131, "vega": 0.2043, "theta": -0.0106, "rho": 0.343, "theo": 16.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T13:12:54", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "SCHW270617P00080000", "bid": 2.67, "bid_size": 161.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.3054, "open_interest": 1683.0, "volume": 3.0, "delta": -0.2112, "gamma": 0.0135, "vega": 0.2066, "theta": -0.0139, "rho": -0.1182, "theo": 2.8823, "change": -0.44, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T11:03:10", "percent_change": -13.3333, "prev_day_close": 3.29999995231628}, {"option": "SCHW270617C00082500", "bid": 14.85, "bid_size": 130.0, "ask": 16.0, "ask_size": 255.0, "iv": 0.3122, "open_interest": 48.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0146, "vega": 0.2234, "theta": -0.012, "rho": 0.3342, "theo": 15.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-29T10:52:31", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SCHW270617P00082500", "bid": 3.15, "bid_size": 84.0, "ask": 3.95, "ask_size": 213.0, "iv": 0.3016, "open_interest": 698.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0151, "vega": 0.2262, "theta": -0.0149, "rho": -0.1374, "theo": 3.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:45:24", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SCHW270617C00085000", "bid": 12.55, "bid_size": 469.0, "ask": 13.9, "ask_size": 317.0, "iv": 0.2862, "open_interest": 7718.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0161, "vega": 0.2412, "theta": -0.0133, "rho": 0.3225, "theo": 13.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T10:30:06", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "SCHW270617P00085000", "bid": 3.85, "bid_size": 317.0, "ask": 4.95, "ask_size": 364.0, "iv": 0.3012, "open_interest": 1554.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0167, "vega": 0.2432, "theta": -0.0158, "rho": -0.1568, "theo": 4.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T15:42:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCHW270617C00087500", "bid": 11.5, "bid_size": 161.0, "ask": 12.7, "ask_size": 378.0, "iv": 0.3009, "open_interest": 494.0, "volume": 61.0, "delta": 0.678, "gamma": 0.0175, "vega": 0.2567, "theta": -0.0144, "rho": 0.3083, "theo": 11.7739, "change": 1.1, "open": 12.1, "high": 12.2, "low": 12.1, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T15:17:51", "percent_change": 9.90991, "prev_day_close": 11.0999999046326}, {"option": "SCHW270617P00087500", "bid": 4.7, "bid_size": 74.0, "ask": 5.6, "ask_size": 211.0, "iv": 0.2924, "open_interest": 2828.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0182, "vega": 0.2585, "theta": -0.0165, "rho": -0.1782, "theo": 5.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T11:18:01", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "SCHW270617C00090000", "bid": 9.2, "bid_size": 502.0, "ask": 10.7, "ask_size": 288.0, "iv": 0.2717, "open_interest": 269.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0186, "vega": 0.2693, "theta": -0.0153, "rho": 0.2919, "theo": 10.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-11-06T13:50:12", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCHW270617P00090000", "bid": 5.65, "bid_size": 68.0, "ask": 6.75, "ask_size": 247.0, "iv": 0.291, "open_interest": 774.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0196, "vega": 0.2706, "theta": -0.017, "rho": -0.201, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T15:26:14", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SCHW270617C00092500", "bid": 8.45, "bid_size": 319.0, "ask": 9.55, "ask_size": 373.0, "iv": 0.2834, "open_interest": 340.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0196, "vega": 0.2784, "theta": -0.0159, "rho": 0.2734, "theo": 8.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:07:56", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SCHW270617P00092500", "bid": 6.65, "bid_size": 102.0, "ask": 8.15, "ask_size": 226.0, "iv": 0.2906, "open_interest": 1558.0, "volume": 4.0, "delta": -0.4326, "gamma": 0.0206, "vega": 0.2782, "theta": -0.0172, "rho": -0.22, "theo": 7.0933, "change": -0.82, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T11:51:31", "percent_change": -10.3797, "prev_day_close": 7.89999985694885}, {"option": "SCHW270617C00095000", "bid": 6.7, "bid_size": 485.0, "ask": 8.3, "ask_size": 374.0, "iv": 0.2709, "open_interest": 374.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0202, "vega": 0.2835, "theta": -0.0163, "rho": 0.2534, "theo": 7.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T14:04:59", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SCHW270617P00095000", "bid": 7.9, "bid_size": 94.0, "ask": 8.7, "ask_size": 129.0, "iv": 0.2752, "open_interest": 1849.0, "volume": 1.0, "delta": -0.4847, "gamma": 0.0215, "vega": 0.2814, "theta": -0.0172, "rho": -0.2373, "theo": 8.3232, "change": -1.0, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T13:52:07", "percent_change": -10.929, "prev_day_close": 9.15000009536743}, {"option": "SCHW270617C00097500", "bid": 6.45, "bid_size": 8.0, "ask": 7.15, "ask_size": 388.0, "iv": 0.2826, "open_interest": 823.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0205, "vega": 0.2844, "theta": -0.0163, "rho": 0.2327, "theo": 6.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T11:15:37", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "SCHW270617P00097500", "bid": 9.45, "bid_size": 61.0, "ask": 9.95, "ask_size": 33.0, "iv": 0.2733, "open_interest": 1434.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.022, "vega": 0.28, "theta": -0.017, "rho": -0.2562, "theo": 9.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T13:33:41", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "SCHW270617C00100000", "bid": 5.0, "bid_size": 330.0, "ask": 5.75, "ask_size": 262.0, "iv": 0.2647, "open_interest": 1957.0, "volume": 3.0, "delta": 0.4382, "gamma": 0.0204, "vega": 0.2812, "theta": -0.0162, "rho": 0.2113, "theo": 5.5371, "change": 0.4, "open": 5.81, "high": 5.81, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T11:36:02", "percent_change": 7.47664, "prev_day_close": 5.34999990463257}, {"option": "SCHW270617P00100000", "bid": 10.9, "bid_size": 73.0, "ask": 11.6, "ask_size": 148.0, "iv": 0.2722, "open_interest": 2552.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0223, "vega": 0.2735, "theta": -0.0165, "rho": -0.2671, "theo": 11.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-11-05T14:49:58", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "SCHW270617C00105000", "bid": 3.6, "bid_size": 274.0, "ask": 4.45, "ask_size": 395.0, "iv": 0.2708, "open_interest": 431.0, "volume": 1.0, "delta": 0.3462, "gamma": 0.0194, "vega": 0.2637, "theta": -0.0151, "rho": 0.1695, "theo": 3.9141, "change": 0.365, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 9.79866, "prev_day_close": 3.72499990463257}, {"option": "SCHW270617P00105000", "bid": 14.0, "bid_size": 163.0, "ask": 15.85, "ask_size": 233.0, "iv": 0.2791, "open_interest": 909.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0223, "vega": 0.2438, "theta": -0.0152, "rho": -0.2717, "theo": 14.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-21T10:54:31", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "SCHW270617C00110000", "bid": 2.48, "bid_size": 289.0, "ask": 2.8, "ask_size": 160.0, "iv": 0.261, "open_interest": 2128.0, "volume": 1.0, "delta": 0.2654, "gamma": 0.0174, "vega": 0.235, "theta": -0.0134, "rho": 0.1313, "theo": 2.7147, "change": 0.27, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T11:14:19", "percent_change": 10.4651, "prev_day_close": 2.58000004291534}, {"option": "SCHW270617P00110000", "bid": 17.75, "bid_size": 243.0, "ask": 18.7, "ask_size": 36.0, "iv": 0.2473, "open_interest": 1550.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0219, "vega": 0.1966, "theta": -0.0136, "rho": -0.2382, "theo": 18.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-10-07T10:20:24", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SCHW270617C00115000", "bid": 1.66, "bid_size": 251.0, "ask": 1.98, "ask_size": 252.0, "iv": 0.2612, "open_interest": 766.0, "volume": 2.0, "delta": 0.1985, "gamma": 0.0148, "vega": 0.2006, "theta": -0.0114, "rho": 0.099, "theo": 1.8577, "change": 0.045, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:37:28", "percent_change": 2.5641, "prev_day_close": 1.75499999523163}, {"option": "SCHW270617P00115000", "bid": 21.4, "bid_size": 219.0, "ask": 24.5, "ask_size": 230.0, "iv": 0.2686, "open_interest": 329.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0203, "vega": 0.1286, "theta": -0.0121, "rho": -0.1678, "theo": 22.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T11:49:04", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SCHW270617C00120000", "bid": 0.97, "bid_size": 284.0, "ask": 1.49, "ask_size": 395.0, "iv": 0.2611, "open_interest": 2982.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0122, "vega": 0.1654, "theta": -0.0094, "rho": 0.0731, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T14:28:03", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "SCHW270617P00120000", "bid": 26.85, "bid_size": 192.0, "ask": 29.05, "ask_size": 227.0, "iv": 0.3044, "open_interest": 263.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0138, "vega": 0.0595, "theta": -0.0059, "rho": -0.0816, "theo": 27.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-10-22T13:50:51", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SCHW270617C00125000", "bid": 0.69, "bid_size": 136.0, "ask": 1.04, "ask_size": 182.0, "iv": 0.2646, "open_interest": 607.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0097, "vega": 0.1329, "theta": -0.0075, "rho": 0.0532, "theo": 0.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:02:19", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "SCHW270617P00125000", "bid": 31.1, "bid_size": 16.0, "ask": 33.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0051, "vega": 0.0132, "theta": 0.0, "rho": -0.0298, "theo": 32.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-27T11:23:53", "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "SCHW270617C00130000", "bid": 0.46, "bid_size": 169.0, "ask": 0.63, "ask_size": 19.0, "iv": 0.2618, "open_interest": 223.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0075, "vega": 0.1046, "theta": -0.0059, "rho": 0.0383, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T10:53:28", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "SCHW270617P00130000", "bid": 36.1, "bid_size": 20.0, "ask": 38.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": -0.0214, "theo": 37.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-10-28T10:40:01", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SCHW270617C00135000", "bid": 0.38, "bid_size": 11.0, "ask": 0.44, "ask_size": 7.0, "iv": 0.2686, "open_interest": 1154.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0058, "vega": 0.0816, "theta": -0.0046, "rho": 0.0277, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T11:20:34", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "SCHW270617P00135000", "bid": 41.1, "bid_size": 16.0, "ask": 44.05, "ask_size": 43.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "SCHW270617C00140000", "bid": 0.15, "bid_size": 138.0, "ask": 0.51, "ask_size": 288.0, "iv": 0.2785, "open_interest": 190.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0044, "vega": 0.0628, "theta": -0.0035, "rho": 0.0198, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T13:17:38", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "SCHW270617P00140000", "bid": 46.1, "bid_size": 16.0, "ask": 48.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "SCHW270617C00145000", "bid": 0.07, "bid_size": 153.0, "ask": 0.4, "ask_size": 252.0, "iv": 0.2815, "open_interest": 85.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0033, "vega": 0.048, "theta": -0.0027, "rho": 0.0141, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:31:56", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SCHW270617P00145000", "bid": 50.4, "bid_size": 16.0, "ask": 53.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "SCHW270617C00150000", "bid": 0.04, "bid_size": 129.0, "ask": 0.36, "ask_size": 269.0, "iv": 0.292, "open_interest": 86.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0025, "vega": 0.0366, "theta": -0.002, "rho": 0.0102, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T13:42:45", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "SCHW270617P00150000", "bid": 56.1, "bid_size": 16.0, "ask": 58.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SCHW270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 101.0, "iv": 0.3225, "open_interest": 257.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0018, "vega": 0.0278, "theta": -0.0016, "rho": 0.0073, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T15:54:41", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "SCHW270617P00155000", "bid": 61.1, "bid_size": 16.0, "ask": 63.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-04-16T10:27:05", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "SCHW270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 152.0, "iv": 0.3371, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0014, "vega": 0.0211, "theta": -0.0012, "rho": 0.0053, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-17T12:34:37", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "SCHW270617P00160000", "bid": 65.45, "bid_size": 16.0, "ask": 68.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0263, "theo": 67.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5500030517578}, {"option": "SCHW270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 168.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.0161, "theta": -0.0009, "rho": 0.0038, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCHW270617P00165000", "bid": 71.05, "bid_size": 16.0, "ask": 73.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0271, "theo": 72.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "SCHW270917C00050000", "bid": 42.5, "bid_size": 70.0, "ask": 45.3, "ask_size": 71.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0018, "vega": 0.0526, "theta": 0.0, "rho": 0.3482, "theo": 44.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "SCHW270917P00050000", "bid": 0.31, "bid_size": 36.0, "ask": 0.6, "ask_size": 174.0, "iv": 0.4112, "open_interest": 11.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0019, "vega": 0.0551, "theta": -0.0034, "rho": -0.0237, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T15:29:43", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "SCHW270917C00055000", "bid": 37.85, "bid_size": 94.0, "ask": 40.3, "ask_size": 84.0, "iv": 0.3055, "open_interest": 4.0, "volume": 3.0, "delta": 0.9619, "gamma": 0.0027, "vega": 0.0748, "theta": 0.0, "rho": 0.3752, "theo": 39.4823, "change": 1.51, "open": 39.56, "high": 39.56, "low": 39.56, "tick": "no_change", "last_trade_price": 39.56, "last_trade_time": "2026-11-09T11:38:21", "percent_change": 3.96846, "prev_day_close": 38.0499992370606}, {"option": "SCHW270917P00055000", "bid": 0.52, "bid_size": 66.0, "ask": 0.69, "ask_size": 142.0, "iv": 0.3797, "open_interest": 13.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0028, "vega": 0.077, "theta": -0.0045, "rho": -0.0356, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T09:47:27", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "SCHW270917C00060000", "bid": 33.1, "bid_size": 68.0, "ask": 36.15, "ask_size": 66.0, "iv": 0.3242, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0039, "vega": 0.1027, "theta": -0.0006, "rho": 0.4011, "theo": 34.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-09-23T13:30:11", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "SCHW270917P00060000", "bid": 0.73, "bid_size": 152.0, "ask": 1.02, "ask_size": 161.0, "iv": 0.3578, "open_interest": 16.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.004, "vega": 0.1046, "theta": -0.0058, "rho": -0.0521, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T14:13:34", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "SCHW270917C00065000", "bid": 28.6, "bid_size": 115.0, "ask": 32.45, "ask_size": 162.0, "iv": 0.3418, "open_interest": 100.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0054, "vega": 0.1354, "theta": -0.0029, "rho": 0.4188, "theo": 30.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T15:57:42", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SCHW270917P00065000", "bid": 1.14, "bid_size": 31.0, "ask": 1.58, "ask_size": 29.0, "iv": 0.346, "open_interest": 28.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0055, "vega": 0.1378, "theta": -0.0073, "rho": -0.0746, "theo": 1.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-26T14:17:35", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "SCHW270917C00070000", "bid": 25.0, "bid_size": 208.0, "ask": 27.75, "ask_size": 204.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0072, "vega": 0.1736, "theta": -0.0052, "rho": 0.4685, "theo": 26.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SCHW270917P00070000", "bid": 1.79, "bid_size": 75.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.3282, "open_interest": 68.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0074, "vega": 0.1758, "theta": -0.009, "rho": -0.1037, "theo": 1.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T14:13:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SCHW270917C00075000", "bid": 21.8, "bid_size": 142.0, "ask": 23.15, "ask_size": 240.0, "iv": 0.3222, "open_interest": 33.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0093, "vega": 0.2138, "theta": -0.0075, "rho": 0.4668, "theo": 22.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-10-26T11:23:36", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "SCHW270917P00075000", "bid": 2.58, "bid_size": 65.0, "ask": 2.89, "ask_size": 14.0, "iv": 0.3147, "open_interest": 141.0, "volume": 9.0, "delta": -0.1721, "gamma": 0.0096, "vega": 0.2164, "theta": -0.0107, "rho": -0.1397, "theo": 2.8106, "change": -0.315, "open": 2.79, "high": 2.79, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T11:00:50", "percent_change": -10.2439, "prev_day_close": 3.07500004768372}, {"option": "SCHW270917C00080000", "bid": 17.75, "bid_size": 191.0, "ask": 19.7, "ask_size": 241.0, "iv": 0.3085, "open_interest": 24.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0115, "vega": 0.2538, "theta": -0.0097, "rho": 0.4546, "theo": 18.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T10:17:47", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "SCHW270917P00080000", "bid": 3.25, "bid_size": 56.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.3064, "open_interest": 172.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0119, "vega": 0.2571, "theta": -0.0124, "rho": -0.1831, "theo": 3.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T13:15:37", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SCHW270917C00082500", "bid": 16.1, "bid_size": 165.0, "ask": 18.6, "ask_size": 243.0, "iv": 0.3164, "open_interest": 10.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0125, "vega": 0.2726, "theta": -0.0107, "rho": 0.4443, "theo": 16.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T15:39:50", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SCHW270917P00082500", "bid": 4.5, "bid_size": 37.0, "ask": 4.95, "ask_size": 42.0, "iv": 0.3054, "open_interest": 30.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0131, "vega": 0.2759, "theta": -0.0131, "rho": -0.2071, "theo": 4.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:20:06", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SCHW270917C00085000", "bid": 13.4, "bid_size": 258.0, "ask": 15.9, "ask_size": 246.0, "iv": 0.2742, "open_interest": 35.0, "volume": 2.0, "delta": 0.7135, "gamma": 0.0135, "vega": 0.2897, "theta": -0.0116, "rho": 0.4317, "theo": 15.3327, "change": 0.46, "open": 14.6, "high": 15.56, "low": 14.6, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-09T11:25:22", "percent_change": 3.04636, "prev_day_close": 15.1000003814697}, {"option": "SCHW270917P00085000", "bid": 5.1, "bid_size": 73.0, "ask": 6.05, "ask_size": 228.0, "iv": 0.3028, "open_interest": 460.0, "volume": 12.0, "delta": -0.299, "gamma": 0.0142, "vega": 0.2928, "theta": -0.0137, "rho": -0.2316, "theo": 5.4353, "change": -0.525, "open": 5.66, "high": 5.66, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:31:07", "percent_change": -8.86076, "prev_day_close": 5.92499995231628}, {"option": "SCHW270917C00087500", "bid": 12.0, "bid_size": 225.0, "ask": 14.9, "ask_size": 243.0, "iv": 0.2827, "open_interest": 1.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0144, "vega": 0.305, "theta": -0.0124, "rho": 0.4163, "theo": 13.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-10-28T10:43:56", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SCHW270917P00087500", "bid": 6.15, "bid_size": 41.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.2971, "open_interest": 27.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0153, "vega": 0.3073, "theta": -0.0143, "rho": -0.2555, "theo": 6.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:10:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SCHW270917C00090000", "bid": 11.6, "bid_size": 235.0, "ask": 13.15, "ask_size": 232.0, "iv": 0.2911, "open_interest": 34.0, "volume": 1.0, "delta": 0.6401, "gamma": 0.0153, "vega": 0.3176, "theta": -0.013, "rho": 0.3992, "theo": 12.3465, "change": 0.63, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-09T15:02:30", "percent_change": 5.31646, "prev_day_close": 11.8499999046326}, {"option": "SCHW270917P00090000", "bid": 7.15, "bid_size": 48.0, "ask": 7.65, "ask_size": 90.0, "iv": 0.2925, "open_interest": 3167.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0162, "vega": 0.319, "theta": -0.0147, "rho": -0.2802, "theo": 7.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T12:30:26", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SCHW270917C00092500", "bid": 10.55, "bid_size": 189.0, "ask": 11.65, "ask_size": 261.0, "iv": 0.2897, "open_interest": 45.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0159, "vega": 0.3274, "theta": -0.0135, "rho": 0.3797, "theo": 11.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T11:16:13", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "SCHW270917P00092500", "bid": 8.0, "bid_size": 87.0, "ask": 8.95, "ask_size": 121.0, "iv": 0.2881, "open_interest": 61.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0171, "vega": 0.3274, "theta": -0.015, "rho": -0.3029, "theo": 8.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T12:46:11", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SCHW270917C00095000", "bid": 8.95, "bid_size": 308.0, "ask": 10.0, "ask_size": 240.0, "iv": 0.2751, "open_interest": 48.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0164, "vega": 0.3341, "theta": -0.0138, "rho": 0.3592, "theo": 9.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T11:23:36", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "SCHW270917P00095000", "bid": 9.45, "bid_size": 49.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.2845, "open_interest": 524.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0178, "vega": 0.3321, "theta": -0.0151, "rho": -0.3238, "theo": 9.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T11:23:12", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SCHW270917C00097500", "bid": 8.15, "bid_size": 297.0, "ask": 9.2, "ask_size": 382.0, "iv": 0.2824, "open_interest": 95.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0168, "vega": 0.3375, "theta": -0.014, "rho": 0.3372, "theo": 8.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T11:16:18", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "SCHW270917P00097500", "bid": 10.0, "bid_size": 65.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.2785, "open_interest": 709.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0183, "vega": 0.3328, "theta": -0.0151, "rho": -0.3417, "theo": 10.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-05T11:30:50", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "SCHW270917C00100000", "bid": 7.45, "bid_size": 63.0, "ask": 7.8, "ask_size": 246.0, "iv": 0.2796, "open_interest": 130.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0169, "vega": 0.3376, "theta": -0.014, "rho": 0.3146, "theo": 7.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-06T09:38:24", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "SCHW270917P00100000", "bid": 11.85, "bid_size": 39.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2738, "open_interest": 516.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0187, "vega": 0.3287, "theta": -0.0149, "rho": -0.3589, "theo": 12.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-02T12:10:16", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "SCHW270917C00105000", "bid": 5.5, "bid_size": 217.0, "ask": 6.15, "ask_size": 268.0, "iv": 0.275, "open_interest": 349.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0167, "vega": 0.3284, "theta": -0.0136, "rho": 0.2686, "theo": 5.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-04T13:08:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SCHW270917P00105000", "bid": 14.3, "bid_size": 175.0, "ask": 16.8, "ask_size": 179.0, "iv": 0.271, "open_interest": 233.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0192, "vega": 0.3086, "theta": -0.0143, "rho": -0.3739, "theo": 15.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-02T10:18:39", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SCHW270917C00110000", "bid": 4.3, "bid_size": 14.0, "ask": 4.65, "ask_size": 394.0, "iv": 0.2742, "open_interest": 373.0, "volume": 3.0, "delta": 0.3333, "gamma": 0.0158, "vega": 0.3086, "theta": -0.0127, "rho": 0.2241, "theo": 4.3937, "change": 0.25, "open": 4.5, "high": 4.5, "low": 4.45, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:26:56", "percent_change": 5.88235, "prev_day_close": 4.25}, {"option": "SCHW270917P00110000", "bid": 18.85, "bid_size": 141.0, "ask": 20.5, "ask_size": 221.0, "iv": 0.2849, "open_interest": 464.0, "volume": 1.0, "delta": -0.7266, "gamma": 0.0193, "vega": 0.2713, "theta": -0.0134, "rho": -0.3623, "theo": 19.3124, "change": -1.05, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-09T14:39:55", "percent_change": -5.19802, "prev_day_close": 20.1999998092651}, {"option": "SCHW270917C00115000", "bid": 3.2, "bid_size": 21.0, "ask": 3.35, "ask_size": 17.0, "iv": 0.2691, "open_interest": 402.0, "volume": 1.0, "delta": 0.2697, "gamma": 0.0144, "vega": 0.2812, "theta": -0.0116, "rho": 0.1833, "theo": 3.2863, "change": 0.175, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:53:45", "percent_change": 5.42636, "prev_day_close": 3.22500002384186}, {"option": "SCHW270917P00115000", "bid": 22.65, "bid_size": 99.0, "ask": 25.25, "ask_size": 164.0, "iv": 0.2955, "open_interest": 60.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0196, "vega": 0.2172, "theta": -0.0128, "rho": -0.2982, "theo": 23.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-09-22T12:04:55", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "SCHW270917C00120000", "bid": 2.35, "bid_size": 29.0, "ask": 2.67, "ask_size": 250.0, "iv": 0.271, "open_interest": 461.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0128, "vega": 0.2494, "theta": -0.0102, "rho": 0.1474, "theo": 2.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T15:55:48", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "SCHW270917P00120000", "bid": 25.95, "bid_size": 50.0, "ask": 28.95, "ask_size": 55.0, "iv": 0.229, "open_interest": 29.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0188, "vega": 0.1454, "theta": -0.0123, "rho": -0.1951, "theo": 27.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-10-12T14:33:44", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SCHW270917C00125000", "bid": 1.71, "bid_size": 69.0, "ask": 1.89, "ask_size": 63.0, "iv": 0.2674, "open_interest": 341.0, "volume": 2.0, "delta": 0.1694, "gamma": 0.0111, "vega": 0.2164, "theta": -0.0088, "rho": 0.1169, "theo": 1.8003, "change": 0.05, "open": 1.83, "high": 1.84, "low": 1.83, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 2.79329, "prev_day_close": 1.79000002145767}, {"option": "SCHW270917P00125000", "bid": 30.45, "bid_size": 39.0, "ask": 34.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0132, "vega": 0.0702, "theta": -0.0079, "rho": -0.0944, "theo": 32.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-25T15:11:24", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "SCHW270917C00130000", "bid": 1.17, "bid_size": 245.0, "ask": 1.54, "ask_size": 292.0, "iv": 0.2688, "open_interest": 64.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0094, "vega": 0.1843, "theta": -0.0075, "rho": 0.0918, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T12:25:08", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "SCHW270917P00130000", "bid": 35.3, "bid_size": 50.0, "ask": 39.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0051, "vega": 0.0179, "theta": 0.0, "rho": -0.0414, "theo": 37.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "SCHW270917C00135000", "bid": 0.83, "bid_size": 121.0, "ask": 1.24, "ask_size": 198.0, "iv": 0.2714, "open_interest": 70.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0079, "vega": 0.1546, "theta": -0.0062, "rho": 0.0715, "theo": 0.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T09:44:46", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "SCHW270917P00135000", "bid": 40.05, "bid_size": 16.0, "ask": 44.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 42.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "SCHW270917C00140000", "bid": 0.59, "bid_size": 85.0, "ask": 0.86, "ask_size": 47.0, "iv": 0.2686, "open_interest": 69.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0065, "vega": 0.1282, "theta": -0.0052, "rho": 0.0553, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-28T12:59:45", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "SCHW270917P00140000", "bid": 45.05, "bid_size": 16.0, "ask": 49.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SCHW270917C00145000", "bid": 0.39, "bid_size": 87.0, "ask": 0.83, "ask_size": 93.0, "iv": 0.2766, "open_interest": 12.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0053, "vega": 0.1053, "theta": -0.0042, "rho": 0.0426, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T13:04:01", "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "SCHW270917P00145000", "bid": 50.35, "bid_size": 43.0, "ask": 54.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "SCHW270917C00150000", "bid": 0.11, "bid_size": 151.0, "ask": 0.86, "ask_size": 233.0, "iv": 0.2807, "open_interest": 30.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0043, "vega": 0.0861, "theta": -0.0034, "rho": 0.0329, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T15:14:39", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "SCHW270917P00150000", "bid": 55.35, "bid_size": 43.0, "ask": 59.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "SCHW270917C00155000", "bid": 0.16, "bid_size": 199.0, "ask": 0.68, "ask_size": 335.0, "iv": 0.2887, "open_interest": 124.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0034, "vega": 0.07, "theta": -0.0028, "rho": 0.0254, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.414999984204769}, {"option": "SCHW270917P00155000", "bid": 60.35, "bid_size": 43.0, "ask": 64.15, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SCHW270917C00160000", "bid": 0.09, "bid_size": 162.0, "ask": 0.48, "ask_size": 309.0, "iv": 0.2843, "open_interest": 212.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0028, "vega": 0.0566, "theta": -0.0022, "rho": 0.0195, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-12T15:01:03", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "SCHW270917P00160000", "bid": 65.35, "bid_size": 43.0, "ask": 69.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0263, "theo": 67.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "SCHW270917C00165000", "bid": 0.08, "bid_size": 48.0, "ask": 0.43, "ask_size": 161.0, "iv": 0.2927, "open_interest": 14.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0022, "vega": 0.0459, "theta": -0.0018, "rho": 0.0151, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T10:46:24", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "SCHW270917P00165000", "bid": 70.5, "bid_size": 16.0, "ask": 73.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0271, "theo": 72.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "SCHW271217C00050000", "bid": 42.0, "bid_size": 75.0, "ask": 45.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0021, "vega": 0.0772, "theta": 0.0, "rho": 0.4474, "theo": 44.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "SCHW271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.91, "ask_size": 68.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0022, "vega": 0.0802, "theta": -0.0037, "rho": -0.0426, "theo": 0.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "SCHW271217C00055000", "bid": 39.25, "bid_size": 61.0, "ask": 41.5, "ask_size": 76.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.003, "vega": 0.1047, "theta": 0.0, "rho": 0.4792, "theo": 40.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "SCHW271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 84.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0031, "vega": 0.1072, "theta": -0.0048, "rho": -0.0609, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SCHW271217C00060000", "bid": 34.0, "bid_size": 77.0, "ask": 37.15, "ask_size": 72.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0041, "vega": 0.1371, "theta": -0.0012, "rho": 0.5084, "theo": 35.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "SCHW271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0042, "vega": 0.1396, "theta": -0.006, "rho": -0.0852, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70500004757196}, {"option": "SCHW271217C00065000", "bid": 29.0, "bid_size": 86.0, "ask": 33.6, "ask_size": 85.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0054, "vega": 0.1735, "theta": -0.0031, "rho": 0.5443, "theo": 31.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.49, "last_trade_time": "2026-11-02T10:19:01", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "SCHW271217P00065000", "bid": 0.42, "bid_size": 305.0, "ask": 3.65, "ask_size": 235.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0056, "vega": 0.1765, "theta": -0.0072, "rho": -0.116, "theo": 1.9157, "change": 0.0, "open": 0.0, "high": 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": "SCHW271217C00070000", "bid": 25.5, "bid_size": 81.0, "ask": 29.0, "ask_size": 66.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.007, "vega": 0.2134, "theta": -0.005, "rho": 0.5754, "theo": 27.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "SCHW271217P00070000", "bid": 1.98, "bid_size": 109.0, "ask": 4.0, "ask_size": 162.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0072, "vega": 0.2169, "theta": -0.0086, "rho": -0.1542, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23000013828278}, {"option": "SCHW271217C00075000", "bid": 22.25, "bid_size": 224.0, "ask": 24.85, "ask_size": 229.0, "iv": 0.3102, "open_interest": 1.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0086, "vega": 0.2543, "theta": -0.0069, "rho": 0.5734, "theo": 23.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-06T14:34:08", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "SCHW271217P00075000", "bid": 2.95, "bid_size": 55.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.009, "vega": 0.2586, "theta": -0.01, "rho": -0.1995, "theo": 3.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "SCHW271217C00080000", "bid": 19.6, "bid_size": 69.0, "ask": 21.5, "ask_size": 235.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0103, "vega": 0.2939, "theta": -0.0086, "rho": 0.5605, "theo": 20.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SCHW271217P00080000", "bid": 3.8, "bid_size": 59.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.312, "open_interest": 3.0, "volume": 5.0, "delta": -0.2412, "gamma": 0.0108, "vega": 0.2986, "theta": -0.0112, "rho": -0.2501, "theo": 4.9037, "change": -0.575, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:27:43", "percent_change": -10.6977, "prev_day_close": 5.375}, {"option": "SCHW271217C00082500", "bid": 18.1, "bid_size": 74.0, "ask": 19.25, "ask_size": 239.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0111, "vega": 0.3123, "theta": -0.0094, "rho": 0.5497, "theo": 18.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SCHW271217P00082500", "bid": 3.3, "bid_size": 149.0, "ask": 8.0, "ask_size": 153.0, "iv": 0.306, "open_interest": 1.0, "volume": 3.0, "delta": -0.2713, "gamma": 0.0117, "vega": 0.3162, "theta": -0.0118, "rho": -0.2766, "theo": 5.6531, "change": -0.45, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T14:22:27", "percent_change": -7.5, "prev_day_close": 6.0}, {"option": "SCHW271217C00085000", "bid": 16.3, "bid_size": 175.0, "ask": 17.7, "ask_size": 228.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0118, "vega": 0.329, "theta": -0.0101, "rho": 0.5369, "theo": 17.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "SCHW271217P00085000", "bid": 6.15, "bid_size": 32.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.3017, "open_interest": 3.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0126, "vega": 0.3333, "theta": -0.0123, "rho": -0.3031, "theo": 6.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T10:37:44", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SCHW271217C00087500", "bid": 14.45, "bid_size": 202.0, "ask": 16.15, "ask_size": 244.0, "iv": 0.2908, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0125, "vega": 0.3441, "theta": -0.0107, "rho": 0.5212, "theo": 15.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SCHW271217P00087500", "bid": 6.05, "bid_size": 45.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2945, "open_interest": 2.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0134, "vega": 0.3472, "theta": -0.0127, "rho": -0.3305, "theo": 7.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-05T15:26:14", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "SCHW271217C00090000", "bid": 13.45, "bid_size": 153.0, "ask": 15.0, "ask_size": 208.0, "iv": 0.297, "open_interest": 2.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0132, "vega": 0.3569, "theta": -0.0112, "rho": 0.5039, "theo": 14.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T13:11:36", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "SCHW271217P00090000", "bid": 7.05, "bid_size": 78.0, "ask": 9.6, "ask_size": 82.0, "iv": 0.2921, "open_interest": 3.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0142, "vega": 0.359, "theta": -0.013, "rho": -0.357, "theo": 8.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T15:26:33", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SCHW271217C00092500", "bid": 10.95, "bid_size": 85.0, "ask": 14.8, "ask_size": 100.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0137, "vega": 0.3674, "theta": -0.0116, "rho": 0.4841, "theo": 12.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SCHW271217P00092500", "bid": 8.2, "bid_size": 58.0, "ask": 10.15, "ask_size": 52.0, "iv": 0.2819, "open_interest": 3.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.015, "vega": 0.3677, "theta": -0.0133, "rho": -0.3813, "theo": 9.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T10:58:43", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "SCHW271217C00095000", "bid": 10.4, "bid_size": 287.0, "ask": 12.05, "ask_size": 221.0, "iv": 0.2789, "open_interest": 8.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0141, "vega": 0.3752, "theta": -0.012, "rho": 0.4634, "theo": 11.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T15:10:00", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SCHW271217P00095000", "bid": 9.05, "bid_size": 179.0, "ask": 11.4, "ask_size": 118.0, "iv": 0.2749, "open_interest": 263.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0156, "vega": 0.373, "theta": -0.0135, "rho": -0.4066, "theo": 10.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-04T15:26:31", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "SCHW271217C00097500", "bid": 9.45, "bid_size": 327.0, "ask": 10.95, "ask_size": 232.0, "iv": 0.2796, "open_interest": 2.0, "volume": 1.0, "delta": 0.5473, "gamma": 0.0144, "vega": 0.3803, "theta": -0.0122, "rho": 0.4407, "theo": 10.4666, "change": 0.7, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T11:01:46", "percent_change": 7.0, "prev_day_close": 10.0}, {"option": "SCHW271217P00097500", "bid": 10.4, "bid_size": 136.0, "ask": 12.75, "ask_size": 116.0, "iv": 0.2734, "open_interest": 246.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0161, "vega": 0.3748, "theta": -0.0135, "rho": -0.4242, "theo": 12.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-11-06T15:55:57", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SCHW271217C00100000", "bid": 8.4, "bid_size": 404.0, "ask": 10.2, "ask_size": 407.0, "iv": 0.2814, "open_interest": 263.0, "volume": 5.0, "delta": 0.5131, "gamma": 0.0146, "vega": 0.3827, "theta": -0.0123, "rho": 0.4177, "theo": 9.4118, "change": 0.7, "open": 9.6, "high": 9.7, "low": 9.6, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T15:26:42", "percent_change": 7.82123, "prev_day_close": 8.9500002861023}, {"option": "SCHW271217P00100000", "bid": 12.0, "bid_size": 52.0, "ask": 14.1, "ask_size": 50.0, "iv": 0.2727, "open_interest": 1.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0166, "vega": 0.3734, "theta": -0.0135, "rho": -0.4454, "theo": 13.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T15:11:04", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "SCHW271217C00105000", "bid": 6.5, "bid_size": 435.0, "ask": 7.85, "ask_size": 208.0, "iv": 0.2704, "open_interest": 246.0, "volume": 16.0, "delta": 0.446, "gamma": 0.0147, "vega": 0.3794, "theta": -0.0122, "rho": 0.3696, "theo": 7.5541, "change": 0.55, "open": 7.65, "high": 7.8, "low": 7.65, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:45:28", "percent_change": 7.63889, "prev_day_close": 7.20000004768372}, {"option": "SCHW271217P00105000", "bid": 15.0, "bid_size": 81.0, "ask": 18.4, "ask_size": 66.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0172, "vega": 0.359, "theta": -0.0132, "rho": -0.4642, "theo": 16.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0750007629395}, {"option": "SCHW271217C00110000", "bid": 4.45, "bid_size": 354.0, "ask": 6.75, "ask_size": 329.0, "iv": 0.2662, "open_interest": 4.0, "volume": 5.0, "delta": 0.3823, "gamma": 0.0143, "vega": 0.3663, "theta": -0.0118, "rho": 0.3215, "theo": 6.0115, "change": 0.475, "open": 6.15, "high": 6.2, "low": 6.15, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:41:39", "percent_change": 8.29694, "prev_day_close": 5.72499990463257}, {"option": "SCHW271217P00110000", "bid": 19.6, "bid_size": 30.0, "ask": 20.75, "ask_size": 40.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0176, "vega": 0.3282, "theta": -0.0127, "rho": -0.4611, "theo": 20.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SCHW271217C00115000", "bid": 4.2, "bid_size": 256.0, "ask": 5.1, "ask_size": 237.0, "iv": 0.2723, "open_interest": 0.0, "volume": 3.0, "delta": 0.3237, "gamma": 0.0136, "vega": 0.3455, "theta": -0.0111, "rho": 0.2754, "theo": 4.7512, "change": 0.275, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:32:55", "percent_change": 6.07735, "prev_day_close": 4.52499985694885}, {"option": "SCHW271217P00115000", "bid": 22.95, "bid_size": 33.0, "ask": 24.5, "ask_size": 32.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0181, "vega": 0.2818, "theta": -0.0123, "rho": -0.4158, "theo": 23.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "SCHW271217C00120000", "bid": 2.84, "bid_size": 343.0, "ask": 4.0, "ask_size": 211.0, "iv": 0.2636, "open_interest": 4.0, "volume": 15.0, "delta": 0.2712, "gamma": 0.0126, "vega": 0.3193, "theta": -0.0103, "rho": 0.2331, "theo": 3.7359, "change": -1.325, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:34:44", "percent_change": -37.0629, "prev_day_close": 3.57500004768372}, {"option": "SCHW271217P00120000", "bid": 25.5, "bid_size": 57.0, "ask": 30.0, "ask_size": 40.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0189, "vega": 0.2216, "theta": -0.0123, "rho": -0.3258, "theo": 28.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "SCHW271217C00125000", "bid": 2.67, "bid_size": 138.0, "ask": 3.6, "ask_size": 308.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0114, "vega": 0.29, "theta": -0.0093, "rho": 0.1953, "theo": 2.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60499995946884}, {"option": "SCHW271217P00125000", "bid": 30.0, "bid_size": 52.0, "ask": 34.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0168, "vega": 0.1358, "theta": -0.0124, "rho": -0.2252, "theo": 32.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SCHW271217C00130000", "bid": 1.78, "bid_size": 294.0, "ask": 2.71, "ask_size": 256.0, "iv": 0.2703, "open_interest": 5.0, "volume": 2.0, "delta": 0.1859, "gamma": 0.0102, "vega": 0.2595, "theta": -0.0083, "rho": 0.1624, "theo": 2.2899, "change": 0.21, "open": 2.26, "high": 2.35, "low": 2.26, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:23:40", "percent_change": 9.81308, "prev_day_close": 2.14000010490417}, {"option": "SCHW271217P00130000", "bid": 35.0, "bid_size": 53.0, "ask": 39.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0112, "vega": 0.0665, "theta": -0.0054, "rho": -0.0838, "theo": 37.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "SCHW271217C00135000", "bid": 1.2, "bid_size": 293.0, "ask": 3.5, "ask_size": 339.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.009, "vega": 0.2292, "theta": -0.0073, "rho": 0.1339, "theo": 1.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24500006437302}, {"option": "SCHW271217P00135000", "bid": 40.6, "bid_size": 48.0, "ask": 45.0, "ask_size": 50.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0046, "vega": 0.0199, "theta": 0.0, "rho": -0.0558, "theo": 42.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SCHW271217C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0078, "vega": 0.2005, "theta": -0.0064, "rho": 0.1099, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SCHW271217P00140000", "bid": 45.0, "bid_size": 46.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0268, "theo": 47.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SCHW280121C00042500", "bid": 49.2, "bid_size": 20.0, "ask": 52.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0013, "vega": 0.0545, "theta": 0.0, "rho": 0.4625, "theo": 51.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "SCHW280121P00042500", "bid": 0.28, "bid_size": 13.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.4178, "open_interest": 16.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0013, "vega": 0.0552, "theta": -0.0025, "rho": -0.0281, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-19T14:24:46", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SCHW280121C00045000", "bid": 47.0, "bid_size": 112.0, "ask": 50.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0015, "vega": 0.0642, "theta": 0.0, "rho": 0.4845, "theo": 49.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.27, "last_trade_time": "2026-10-21T14:21:41", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "SCHW280121P00045000", "bid": 0.32, "bid_size": 75.0, "ask": 0.61, "ask_size": 46.0, "iv": 0.4046, "open_interest": 37.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0016, "vega": 0.0652, "theta": -0.0029, "rho": -0.0342, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:59:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCHW280121C00047500", "bid": 44.5, "bid_size": 122.0, "ask": 48.25, "ask_size": 120.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0018, "vega": 0.0752, "theta": 0.0, "rho": 0.5053, "theo": 47.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-30T13:32:51", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "SCHW280121P00047500", "bid": 0.42, "bid_size": 109.0, "ask": 0.78, "ask_size": 146.0, "iv": 0.3988, "open_interest": 79.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0019, "vega": 0.0765, "theta": -0.0033, "rho": -0.0414, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-07T14:19:35", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "SCHW280121C00050000", "bid": 43.0, "bid_size": 75.0, "ask": 45.8, "ask_size": 69.0, "iv": 0.3078, "open_interest": 19.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0022, "vega": 0.0874, "theta": 0.0, "rho": 0.5248, "theo": 44.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.89, "last_trade_time": "2026-11-02T12:54:00", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "SCHW280121P00050000", "bid": 0.61, "bid_size": 76.0, "ask": 0.95, "ask_size": 276.0, "iv": 0.3952, "open_interest": 44.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0023, "vega": 0.0889, "theta": -0.0038, "rho": -0.0495, "theo": 0.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-07T14:17:31", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "SCHW280121C00055000", "bid": 38.75, "bid_size": 390.0, "ask": 41.05, "ask_size": 384.0, "iv": 0.3048, "open_interest": 305.0, "volume": 20.0, "delta": 0.9469, "gamma": 0.0031, "vega": 0.1156, "theta": 0.0, "rho": 0.5592, "theo": 40.5275, "change": 1.575, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-09T13:30:59", "percent_change": 3.98482, "prev_day_close": 39.5250015258789}, {"option": "SCHW280121P00055000", "bid": 0.94, "bid_size": 88.0, "ask": 1.18, "ask_size": 143.0, "iv": 0.3722, "open_interest": 1019.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0031, "vega": 0.1178, "theta": -0.0048, "rho": -0.0701, "theo": 1.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T15:48:17", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "SCHW280121C00060000", "bid": 35.85, "bid_size": 48.0, "ask": 36.85, "ask_size": 400.0, "iv": 0.3642, "open_interest": 230.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0041, "vega": 0.1488, "theta": -0.0015, "rho": 0.5863, "theo": 36.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-19T09:30:46", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "SCHW280121P00060000", "bid": 1.34, "bid_size": 160.0, "ask": 1.61, "ask_size": 142.0, "iv": 0.3545, "open_interest": 1257.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0042, "vega": 0.1515, "theta": -0.006, "rho": -0.0967, "theo": 1.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T14:22:44", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SCHW280121C00065000", "bid": 29.5, "bid_size": 182.0, "ask": 33.25, "ask_size": 339.0, "iv": 0.2998, "open_interest": 737.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0054, "vega": 0.1862, "theta": -0.0032, "rho": 0.605, "theo": 32.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.53, "last_trade_time": "2026-11-02T15:38:36", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "SCHW280121P00065000", "bid": 1.69, "bid_size": 159.0, "ask": 2.76, "ask_size": 234.0, "iv": 0.3492, "open_interest": 508.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0056, "vega": 0.1896, "theta": -0.0072, "rho": -0.1305, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-28T14:38:01", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SCHW280121C00070000", "bid": 27.6, "bid_size": 148.0, "ask": 28.9, "ask_size": 403.0, "iv": 0.3356, "open_interest": 286.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0068, "vega": 0.2264, "theta": -0.005, "rho": 0.6138, "theo": 28.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.09, "last_trade_time": "2026-11-05T11:45:56", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SCHW280121P00070000", "bid": 2.54, "bid_size": 182.0, "ask": 3.05, "ask_size": 126.0, "iv": 0.3262, "open_interest": 995.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0071, "vega": 0.2308, "theta": -0.0085, "rho": -0.1716, "theo": 2.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T10:11:39", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCHW280121C00075000", "bid": 24.0, "bid_size": 80.0, "ask": 25.0, "ask_size": 362.0, "iv": 0.3235, "open_interest": 134.0, "volume": 1.0, "delta": 0.8192, "gamma": 0.0083, "vega": 0.2676, "theta": -0.0068, "rho": 0.612, "theo": 24.4294, "change": 0.975, "open": 24.55, "high": 24.55, "low": 24.55, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-09T12:18:49", "percent_change": 4.13574, "prev_day_close": 23.5749998092651}, {"option": "SCHW280121P00075000", "bid": 3.8, "bid_size": 154.0, "ask": 4.1, "ask_size": 115.0, "iv": 0.3212, "open_interest": 4606.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0087, "vega": 0.2728, "theta": -0.0098, "rho": -0.2201, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T11:21:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SCHW280121C00077500", "bid": 20.5, "bid_size": 222.0, "ask": 23.8, "ask_size": 213.0, "iv": 0.2981, "open_interest": 10.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0091, "vega": 0.2877, "theta": -0.0076, "rho": 0.6069, "theo": 22.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.64, "last_trade_time": "2026-11-03T15:16:22", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SCHW280121P00077500", "bid": 4.4, "bid_size": 38.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.3159, "open_interest": 374.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0096, "vega": 0.2932, "theta": -0.0104, "rho": -0.2457, "theo": 4.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:44:42", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SCHW280121C00080000", "bid": 18.85, "bid_size": 166.0, "ask": 22.9, "ask_size": 192.0, "iv": 0.3089, "open_interest": 95.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0098, "vega": 0.307, "theta": -0.0083, "rho": 0.5993, "theo": 20.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-11-05T11:19:11", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "SCHW280121P00080000", "bid": 5.1, "bid_size": 53.0, "ask": 5.45, "ask_size": 30.0, "iv": 0.3126, "open_interest": 2593.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0104, "vega": 0.3126, "theta": -0.0109, "rho": -0.274, "theo": 5.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:36:36", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "SCHW280121C00082500", "bid": 18.55, "bid_size": 201.0, "ask": 20.25, "ask_size": 235.0, "iv": 0.3098, "open_interest": 40.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0106, "vega": 0.3254, "theta": -0.0091, "rho": 0.5887, "theo": 19.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-11-02T13:34:59", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SCHW280121P00082500", "bid": 5.85, "bid_size": 39.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.308, "open_interest": 194.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0113, "vega": 0.3309, "theta": -0.0115, "rho": -0.3, "theo": 6.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T11:55:01", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SCHW280121C00085000", "bid": 17.35, "bid_size": 166.0, "ask": 18.65, "ask_size": 346.0, "iv": 0.3103, "open_interest": 86.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0113, "vega": 0.3422, "theta": -0.0097, "rho": 0.5761, "theo": 17.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-11-05T12:58:25", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "SCHW280121P00085000", "bid": 6.7, "bid_size": 121.0, "ask": 7.75, "ask_size": 385.0, "iv": 0.3142, "open_interest": 2023.0, "volume": 16.0, "delta": -0.3043, "gamma": 0.0121, "vega": 0.3473, "theta": -0.0119, "rho": -0.3315, "theo": 6.8612, "change": -0.475, "open": 7.21, "high": 7.21, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:37:46", "percent_change": -6.52921, "prev_day_close": 7.27499985694885}, {"option": "SCHW280121C00087500", "bid": 15.7, "bid_size": 273.0, "ask": 17.05, "ask_size": 383.0, "iv": 0.3023, "open_interest": 225.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0119, "vega": 0.3574, "theta": -0.0103, "rho": 0.5605, "theo": 16.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T11:32:31", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "SCHW280121P00087500", "bid": 7.6, "bid_size": 39.0, "ask": 8.3, "ask_size": 154.0, "iv": 0.3044, "open_interest": 140.0, "volume": 1.0, "delta": -0.3369, "gamma": 0.0129, "vega": 0.3611, "theta": -0.0123, "rho": -0.3557, "theo": 7.7977, "change": -0.065, "open": 8.21, "high": 8.21, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -0.7855, "prev_day_close": 8.27500009536743}, {"option": "SCHW280121C00090000", "bid": 14.55, "bid_size": 113.0, "ask": 15.35, "ask_size": 284.0, "iv": 0.2981, "open_interest": 861.0, "volume": 3.0, "delta": 0.6539, "gamma": 0.0125, "vega": 0.3704, "theta": -0.0108, "rho": 0.5434, "theo": 14.9083, "change": 0.505, "open": 14.68, "high": 14.68, "low": 14.68, "tick": "no_change", "last_trade_price": 14.68, "last_trade_time": "2026-11-09T10:03:15", "percent_change": 3.56261, "prev_day_close": 14.1750001907349}, {"option": "SCHW280121P00090000", "bid": 7.65, "bid_size": 290.0, "ask": 9.5, "ask_size": 298.0, "iv": 0.2903, "open_interest": 817.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0136, "vega": 0.373, "theta": -0.0127, "rho": -0.386, "theo": 8.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T10:52:02", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "SCHW280121C00092500", "bid": 13.0, "bid_size": 264.0, "ask": 13.85, "ask_size": 223.0, "iv": 0.2895, "open_interest": 751.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.013, "vega": 0.3812, "theta": -0.0112, "rho": 0.5238, "theo": 13.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T12:06:20", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SCHW280121P00092500", "bid": 9.75, "bid_size": 39.0, "ask": 10.25, "ask_size": 61.0, "iv": 0.2955, "open_interest": 2421.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0143, "vega": 0.3817, "theta": -0.0129, "rho": -0.4102, "theo": 9.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T12:35:03", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SCHW280121C00095000", "bid": 11.85, "bid_size": 232.0, "ask": 13.1, "ask_size": 470.0, "iv": 0.294, "open_interest": 532.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0134, "vega": 0.3895, "theta": -0.0115, "rho": 0.5032, "theo": 12.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T14:49:20", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SCHW280121P00095000", "bid": 10.65, "bid_size": 43.0, "ask": 12.0, "ask_size": 45.0, "iv": 0.2957, "open_interest": 860.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0149, "vega": 0.3877, "theta": -0.0131, "rho": -0.4348, "theo": 11.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T13:21:28", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SCHW280121C00097500", "bid": 11.0, "bid_size": 31.0, "ask": 11.25, "ask_size": 2.0, "iv": 0.2862, "open_interest": 606.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0137, "vega": 0.3953, "theta": -0.0117, "rho": 0.4809, "theo": 11.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T11:26:52", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SCHW280121P00097500", "bid": 11.25, "bid_size": 141.0, "ask": 12.9, "ask_size": 142.0, "iv": 0.2789, "open_interest": 633.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0154, "vega": 0.3894, "theta": -0.0132, "rho": -0.4556, "theo": 12.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T10:44:01", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SCHW280121C00100000", "bid": 9.65, "bid_size": 272.0, "ask": 10.35, "ask_size": 155.0, "iv": 0.2826, "open_interest": 628.0, "volume": 14.0, "delta": 0.5253, "gamma": 0.0139, "vega": 0.3986, "theta": -0.0118, "rho": 0.4576, "theo": 10.163, "change": 0.65, "open": 10.28, "high": 10.44, "low": 10.28, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T11:20:11", "percent_change": 6.73575, "prev_day_close": 9.65000009536743}, {"option": "SCHW280121P00100000", "bid": 13.65, "bid_size": 32.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.2869, "open_interest": 248.0, "volume": 1.0, "delta": -0.517, "gamma": 0.0159, "vega": 0.3888, "theta": -0.0132, "rho": -0.4724, "theo": 13.868, "change": -0.625, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-09T10:46:28", "percent_change": -4.28817, "prev_day_close": 14.5750002861023}, {"option": "SCHW280121C00105000", "bid": 7.7, "bid_size": 260.0, "ask": 9.05, "ask_size": 479.0, "iv": 0.2854, "open_interest": 337.0, "volume": 12.0, "delta": 0.4614, "gamma": 0.014, "vega": 0.3973, "theta": -0.0118, "rho": 0.4093, "theo": 8.2773, "change": 0.51, "open": 8.45, "high": 8.45, "low": 8.35, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-09T14:45:42", "percent_change": 6.49682, "prev_day_close": 7.84999990463257}, {"option": "SCHW280121P00105000", "bid": 16.5, "bid_size": 85.0, "ask": 17.4, "ask_size": 94.0, "iv": 0.2827, "open_interest": 234.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0165, "vega": 0.3748, "theta": -0.013, "rho": -0.4928, "theo": 16.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T10:45:15", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "SCHW280121C00110000", "bid": 6.15, "bid_size": 291.0, "ask": 7.4, "ask_size": 474.0, "iv": 0.2821, "open_interest": 886.0, "volume": 1.0, "delta": 0.4003, "gamma": 0.0138, "vega": 0.3868, "theta": -0.0116, "rho": 0.3605, "theo": 6.6903, "change": 0.45, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:03:24", "percent_change": 7.08662, "prev_day_close": 6.34999990463257}, {"option": "SCHW280121P00110000", "bid": 19.85, "bid_size": 209.0, "ask": 20.6, "ask_size": 42.0, "iv": 0.2745, "open_interest": 3744.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.017, "vega": 0.3474, "theta": -0.0126, "rho": -0.4908, "theo": 20.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.29, "last_trade_time": "2026-11-02T15:24:23", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "SCHW280121C00115000", "bid": 4.8, "bid_size": 287.0, "ask": 6.0, "ask_size": 477.0, "iv": 0.2783, "open_interest": 459.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0132, "vega": 0.3686, "theta": -0.011, "rho": 0.3134, "theo": 5.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-05T12:58:25", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SCHW280121P00115000", "bid": 22.05, "bid_size": 120.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.2413, "open_interest": 65.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0176, "vega": 0.3059, "theta": -0.0124, "rho": -0.4697, "theo": 24.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-23T13:26:14", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SCHW280121C00120000", "bid": 3.8, "bid_size": 317.0, "ask": 4.4, "ask_size": 104.0, "iv": 0.2701, "open_interest": 846.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0124, "vega": 0.3449, "theta": -0.0103, "rho": 0.2695, "theo": 4.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:06:52", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SCHW280121P00120000", "bid": 26.45, "bid_size": 170.0, "ask": 30.5, "ask_size": 240.0, "iv": 0.2816, "open_interest": 121.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0184, "vega": 0.2411, "theta": -0.0123, "rho": -0.3944, "theo": 28.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-10-16T09:55:12", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SCHW280121C00125000", "bid": 2.9, "bid_size": 345.0, "ask": 4.0, "ask_size": 588.0, "iv": 0.2755, "open_interest": 1110.0, "volume": 10.0, "delta": 0.2464, "gamma": 0.0115, "vega": 0.3173, "theta": -0.0094, "rho": 0.2294, "theo": 3.4293, "change": 0.22, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T11:20:11", "percent_change": 6.66666, "prev_day_close": 3.30000007152557}, {"option": "SCHW280121P00125000", "bid": 32.15, "bid_size": 102.0, "ask": 33.15, "ask_size": 9.0, "iv": 0.265, "open_interest": 203.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0176, "vega": 0.1497, "theta": -0.0126, "rho": -0.2434, "theo": 32.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-24T14:19:15", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "SCHW280121C00130000", "bid": 2.42, "bid_size": 237.0, "ask": 3.15, "ask_size": 548.0, "iv": 0.2761, "open_interest": 1878.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0104, "vega": 0.2878, "theta": -0.0085, "rho": 0.1936, "theo": 2.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-04T15:39:50", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "SCHW280121P00130000", "bid": 36.5, "bid_size": 75.0, "ask": 39.5, "ask_size": 85.0, "iv": 0.314, "open_interest": 76.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0133, "vega": 0.0831, "theta": -0.0109, "rho": -0.0883, "theo": 37.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-04T09:30:17", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SCHW280121C00135000", "bid": 1.88, "bid_size": 302.0, "ask": 2.27, "ask_size": 11.0, "iv": 0.27, "open_interest": 907.0, "volume": 10.0, "delta": 0.1723, "gamma": 0.0093, "vega": 0.2582, "theta": -0.0076, "rho": 0.1624, "theo": 2.172, "change": -0.16, "open": 2.28, "high": 2.28, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:45:42", "percent_change": -6.86695, "prev_day_close": 2.33000004291534}, {"option": "SCHW280121P00135000", "bid": 40.0, "bid_size": 51.0, "ask": 44.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0062, "vega": 0.0368, "theta": 0.0, "rho": -0.0668, "theo": 42.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-09-04T09:30:17", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "SCHW280121C00140000", "bid": 1.58, "bid_size": 165.0, "ask": 2.11, "ask_size": 558.0, "iv": 0.279, "open_interest": 961.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0082, "vega": 0.2295, "theta": -0.0068, "rho": 0.1359, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-03T10:55:22", "percent_change": 0.0, "prev_day_close": 1.82000005245209}, {"option": "SCHW280121P00140000", "bid": 45.0, "bid_size": 50.0, "ask": 48.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.33, "last_trade_time": "2026-08-25T11:17:59", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SCHW280121C00145000", "bid": 1.17, "bid_size": 167.0, "ask": 1.79, "ask_size": 332.0, "iv": 0.2794, "open_interest": 213.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0072, "vega": 0.2021, "theta": -0.006, "rho": 0.1131, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T10:56:11", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "SCHW280121P00145000", "bid": 50.0, "bid_size": 45.0, "ask": 55.0, "ask_size": 46.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 52.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.94, "last_trade_time": "2026-06-02T10:24:22", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SCHW280121C00150000", "bid": 0.92, "bid_size": 70.0, "ask": 1.32, "ask_size": 85.0, "iv": 0.2759, "open_interest": 534.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0063, "vega": 0.1773, "theta": -0.0052, "rho": 0.094, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-20T09:44:00", "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "SCHW280121P00150000", "bid": 55.0, "bid_size": 46.0, "ask": 59.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 57.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.93, "last_trade_time": "2026-06-02T10:24:23", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SCHW280121C00155000", "bid": 0.72, "bid_size": 72.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.2774, "open_interest": 597.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0054, "vega": 0.1545, "theta": -0.0045, "rho": 0.0781, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T13:02:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SCHW280121P00155000", "bid": 60.0, "bid_size": 46.0, "ask": 64.75, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0255, "theo": 62.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.98, "last_trade_time": "2026-06-02T10:24:23", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SCHW280121C00160000", "bid": 0.58, "bid_size": 176.0, "ask": 0.92, "ask_size": 180.0, "iv": 0.2796, "open_interest": 110.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0047, "vega": 0.1343, "theta": -0.0039, "rho": 0.0647, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T12:35:03", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "SCHW280121P00160000", "bid": 65.0, "bid_size": 50.0, "ask": 69.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0263, "theo": 67.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "SCHW280121C00165000", "bid": 0.35, "bid_size": 275.0, "ask": 0.67, "ask_size": 12.0, "iv": 0.2717, "open_interest": 1050.0, "volume": 1.0, "delta": 0.056, "gamma": 0.004, "vega": 0.1164, "theta": -0.0034, "rho": 0.0539, "theo": 0.5698, "change": 0.035, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 5.78513, "prev_day_close": 0.604999989271164}, {"option": "SCHW280121P00165000", "bid": 70.0, "bid_size": 50.0, "ask": 75.0, "ask_size": 50.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0271, "theo": 72.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "SCHW280218C00045000", "bid": 47.0, "bid_size": 48.0, "ask": 52.0, "ask_size": 48.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0015, "vega": 0.0666, "theta": 0.0, "rho": 0.499, "theo": 49.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "SCHW280218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 93.0, "iv": 0.5031, "open_interest": 5.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0016, "vega": 0.07, "theta": -0.0029, "rho": -0.0396, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T13:01:43", "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "SCHW280218C00047500", "bid": 44.55, "bid_size": 46.0, "ask": 49.45, "ask_size": 54.0, "iv": 0.3735, "open_interest": 21.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0018, "vega": 0.0777, "theta": 0.0, "rho": 0.522, "theo": 47.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.43, "last_trade_time": "2026-11-02T15:18:27", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "SCHW280218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 82.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0019, "vega": 0.0816, "theta": -0.0033, "rho": -0.0478, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "SCHW280218C00050000", "bid": 42.95, "bid_size": 47.0, "ask": 47.5, "ask_size": 60.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0022, "vega": 0.0915, "theta": 0.0, "rho": 0.5398, "theo": 44.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SCHW280218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 80.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0023, "vega": 0.0945, "theta": -0.0037, "rho": -0.0572, "theo": 0.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SCHW280218C00055000", "bid": 38.3, "bid_size": 47.0, "ask": 42.5, "ask_size": 47.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0031, "vega": 0.1215, "theta": 0.0, "rho": 0.5743, "theo": 40.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "SCHW280218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0032, "vega": 0.1244, "theta": -0.0047, "rho": -0.0804, "theo": 1.1517, "change": 0.0, "open": 0.0, "high": 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": "SCHW280218C00060000", "bid": 34.0, "bid_size": 50.0, "ask": 38.9, "ask_size": 48.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0041, "vega": 0.1565, "theta": -0.001, "rho": 0.6013, "theo": 36.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2250003814697}, {"option": "SCHW280218P00060000", "bid": 0.12, "bid_size": 204.0, "ask": 3.45, "ask_size": 134.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0043, "vega": 0.1594, "theta": -0.0058, "rho": -0.1103, "theo": 1.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499997675419}, {"option": "SCHW280218C00065000", "bid": 30.0, "bid_size": 52.0, "ask": 33.3, "ask_size": 53.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0054, "vega": 0.1954, "theta": -0.0028, "rho": 0.6195, "theo": 32.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "SCHW280218P00065000", "bid": 0.67, "bid_size": 194.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.3431, "open_interest": 1.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0055, "vega": 0.1983, "theta": -0.007, "rho": -0.1473, "theo": 2.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-21T14:53:43", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "SCHW280218C00070000", "bid": 26.15, "bid_size": 56.0, "ask": 30.45, "ask_size": 55.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0067, "vega": 0.2366, "theta": -0.0045, "rho": 0.6279, "theo": 28.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "SCHW280218P00070000", "bid": 1.54, "bid_size": 171.0, "ask": 4.55, "ask_size": 77.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.007, "vega": 0.24, "theta": -0.0082, "rho": -0.191, "theo": 3.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SCHW280218C00075000", "bid": 23.0, "bid_size": 54.0, "ask": 26.05, "ask_size": 35.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0082, "vega": 0.2782, "theta": -0.0062, "rho": 0.6258, "theo": 24.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-03T10:16:08", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SCHW280218P00075000", "bid": 2.29, "bid_size": 96.0, "ask": 5.7, "ask_size": 77.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0086, "vega": 0.2825, "theta": -0.0094, "rho": -0.2424, "theo": 4.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SCHW280218C00080000", "bid": 19.75, "bid_size": 57.0, "ask": 22.5, "ask_size": 45.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0096, "vega": 0.3163, "theta": -0.0078, "rho": 0.6203, "theo": 21.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SCHW280218P00080000", "bid": 4.5, "bid_size": 47.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.3209, "open_interest": 3.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0102, "vega": 0.3224, "theta": -0.0105, "rho": -0.2982, "theo": 5.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-02T15:19:05", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SCHW280218C00082500", "bid": 17.8, "bid_size": 58.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0103, "vega": 0.3348, "theta": -0.0085, "rho": 0.6038, "theo": 19.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "SCHW280218P00082500", "bid": 4.0, "bid_size": 54.0, "ask": 7.15, "ask_size": 16.0, "iv": 0.2868, "open_interest": 37.0, "volume": 0.0, "delta": -0.275, "gamma": 0.011, "vega": 0.34, "theta": -0.011, "rho": -0.3268, "theo": 6.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T15:17:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCHW280218C00085000", "bid": 15.85, "bid_size": 54.0, "ask": 19.85, "ask_size": 55.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.011, "vega": 0.349, "theta": -0.0091, "rho": 0.5964, "theo": 18.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "SCHW280218P00085000", "bid": 5.9, "bid_size": 31.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.3196, "open_interest": 2.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0118, "vega": 0.3569, "theta": -0.0114, "rho": -0.357, "theo": 7.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-28T10:44:54", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "SCHW280218C00087500", "bid": 15.05, "bid_size": 60.0, "ask": 18.65, "ask_size": 65.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0116, "vega": 0.3668, "theta": -0.0097, "rho": 0.5755, "theo": 16.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SCHW280218P00087500", "bid": 5.55, "bid_size": 51.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.2922, "open_interest": 9.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0126, "vega": 0.3706, "theta": -0.0118, "rho": -0.3847, "theo": 8.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-10-27T15:40:19", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SCHW280218C00090000", "bid": 14.6, "bid_size": 49.0, "ask": 16.9, "ask_size": 67.0, "iv": 0.3115, "open_interest": 4.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0122, "vega": 0.3784, "theta": -0.0102, "rho": 0.5631, "theo": 15.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-23T13:02:41", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "SCHW280218P00090000", "bid": 7.7, "bid_size": 20.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.31, "open_interest": 8.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0132, "vega": 0.3828, "theta": -0.0121, "rho": -0.415, "theo": 9.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.39, "last_trade_time": "2026-10-27T15:19:27", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "SCHW280218C00092500", "bid": 11.5, "bid_size": 80.0, "ask": 15.4, "ask_size": 65.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0126, "vega": 0.3907, "theta": -0.0106, "rho": 0.5391, "theo": 13.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SCHW280218P00092500", "bid": 8.55, "bid_size": 40.0, "ask": 11.45, "ask_size": 18.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0139, "vega": 0.3914, "theta": -0.0123, "rho": -0.4393, "theo": 10.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "SCHW280218C00095000", "bid": 10.5, "bid_size": 72.0, "ask": 14.2, "ask_size": 65.0, "iv": 0.2831, "open_interest": 3.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.013, "vega": 0.3986, "theta": -0.0109, "rho": 0.5222, "theo": 12.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-23T13:02:41", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SCHW280218P00095000", "bid": 9.0, "bid_size": 52.0, "ask": 13.95, "ask_size": 27.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0145, "vega": 0.3973, "theta": -0.0125, "rho": -0.4643, "theo": 11.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "SCHW280218C00097500", "bid": 11.2, "bid_size": 35.0, "ask": 12.25, "ask_size": 45.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0133, "vega": 0.4049, "theta": -0.0112, "rho": 0.4966, "theo": 11.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "SCHW280218P00097500", "bid": 10.5, "bid_size": 47.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.015, "vega": 0.3999, "theta": -0.0126, "rho": -0.4854, "theo": 12.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "SCHW280218C00100000", "bid": 8.15, "bid_size": 74.0, "ask": 12.4, "ask_size": 74.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0135, "vega": 0.4084, "theta": -0.0113, "rho": 0.4761, "theo": 10.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "SCHW280218P00100000", "bid": 12.95, "bid_size": 16.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0154, "vega": 0.3999, "theta": -0.0126, "rho": -0.5026, "theo": 14.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "SCHW280218C00105000", "bid": 7.65, "bid_size": 59.0, "ask": 9.65, "ask_size": 55.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0137, "vega": 0.4079, "theta": -0.0114, "rho": 0.4274, "theo": 8.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T09:59:22", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SCHW280218P00105000", "bid": 16.35, "bid_size": 16.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0161, "vega": 0.3878, "theta": -0.0124, "rho": -0.5287, "theo": 17.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SCHW280218C00110000", "bid": 5.6, "bid_size": 64.0, "ask": 8.15, "ask_size": 46.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0135, "vega": 0.3981, "theta": -0.0111, "rho": 0.3784, "theo": 7.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-10-19T11:44:30", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SCHW280218P00110000", "bid": 18.4, "bid_size": 19.0, "ask": 22.05, "ask_size": 16.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0166, "vega": 0.3608, "theta": -0.012, "rho": -0.5292, "theo": 20.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SCHW280218C00115000", "bid": 3.55, "bid_size": 73.0, "ask": 7.2, "ask_size": 75.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.013, "vega": 0.3809, "theta": -0.0106, "rho": 0.3314, "theo": 5.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T14:07:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SCHW280218P00115000", "bid": 22.0, "bid_size": 34.0, "ask": 26.1, "ask_size": 19.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0173, "vega": 0.3196, "theta": -0.0117, "rho": -0.5008, "theo": 24.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SCHW280218C00120000", "bid": 3.65, "bid_size": 230.0, "ask": 5.45, "ask_size": 222.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0123, "vega": 0.3594, "theta": -0.01, "rho": 0.2874, "theo": 4.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SCHW280218P00120000", "bid": 26.35, "bid_size": 39.0, "ask": 29.25, "ask_size": 34.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0181, "vega": 0.2593, "theta": -0.0117, "rho": -0.4257, "theo": 28.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SCHW280218C00125000", "bid": 2.87, "bid_size": 202.0, "ask": 4.3, "ask_size": 198.0, "iv": 0.2722, "open_interest": 3.0, "volume": 2.0, "delta": 0.2563, "gamma": 0.0114, "vega": 0.3327, "theta": -0.0092, "rho": 0.2482, "theo": 3.6916, "change": 0.2, "open": 3.7, "high": 3.85, "low": 3.7, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T10:16:29", "percent_change": 5.47945, "prev_day_close": 3.64999997615814}, {"option": "SCHW280218P00125000", "bid": 31.0, "bid_size": 40.0, "ask": 34.95, "ask_size": 42.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0182, "vega": 0.1821, "theta": -0.0118, "rho": -0.2709, "theo": 32.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SCHW280218C00130000", "bid": 2.16, "bid_size": 201.0, "ask": 3.7, "ask_size": 208.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0104, "vega": 0.3028, "theta": -0.0084, "rho": 0.2101, "theo": 2.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SCHW280218P00130000", "bid": 35.0, "bid_size": 44.0, "ask": 39.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0143, "vega": 0.0985, "theta": -0.0115, "rho": -0.1443, "theo": 37.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "SCHW280218C00135000", "bid": 1.06, "bid_size": 87.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0094, "vega": 0.2732, "theta": -0.0076, "rho": 0.1778, "theo": 2.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "SCHW280218P00135000", "bid": 40.25, "bid_size": 44.0, "ask": 44.05, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0074, "vega": 0.0401, "theta": -0.0008, "rho": -0.0846, "theo": 42.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SCHW280218C00140000", "bid": 1.01, "bid_size": 70.0, "ask": 3.8, "ask_size": 219.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0084, "vega": 0.246, "theta": -0.0068, "rho": 0.1514, "theo": 1.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "SCHW280218P00140000", "bid": 45.0, "bid_size": 45.0, "ask": 49.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": -0.023, "theo": 47.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SCHW281215C00042500", "bid": 50.0, "bid_size": 122.0, "ask": 53.7, "ask_size": 114.0, "iv": 0.3336, "open_interest": 80.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0016, "vega": 0.1043, "theta": 0.0, "rho": 0.7158, "theo": 52.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-03T11:03:23", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "SCHW281215P00042500", "bid": 0.6, "bid_size": 143.0, "ask": 1.11, "ask_size": 134.0, "iv": 0.3813, "open_interest": 214.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0016, "vega": 0.1095, "theta": -0.0026, "rho": -0.0877, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T11:07:04", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "SCHW281215C00045000", "bid": 48.5, "bid_size": 127.0, "ask": 52.5, "ask_size": 169.0, "iv": 0.4028, "open_interest": 223.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0019, "vega": 0.1225, "theta": 0.0, "rho": 0.7444, "theo": 50.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-04T11:08:46", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "SCHW281215P00045000", "bid": 0.61, "bid_size": 170.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.3654, "open_interest": 77.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0019, "vega": 0.1256, "theta": -0.0029, "rho": -0.1033, "theo": 1.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:52:02", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "SCHW281215C00047500", "bid": 46.0, "bid_size": 128.0, "ask": 50.45, "ask_size": 132.0, "iv": 0.3783, "open_interest": 222.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0022, "vega": 0.1375, "theta": 0.0, "rho": 0.7724, "theo": 48.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-04T11:07:03", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SCHW281215P00047500", "bid": 0.84, "bid_size": 161.0, "ask": 1.88, "ask_size": 182.0, "iv": 0.3769, "open_interest": 58.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0022, "vega": 0.1428, "theta": -0.0033, "rho": -0.1209, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "SCHW281215C00050000", "bid": 44.75, "bid_size": 103.0, "ask": 48.4, "ask_size": 96.0, "iv": 0.3949, "open_interest": 52.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0025, "vega": 0.1578, "theta": 0.0, "rho": 0.7974, "theo": 46.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.65, "last_trade_time": "2026-11-02T15:08:15", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "SCHW281215P00050000", "bid": 1.08, "bid_size": 159.0, "ask": 2.25, "ask_size": 160.0, "iv": 0.3742, "open_interest": 41.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0026, "vega": 0.1616, "theta": -0.0036, "rho": -0.1405, "theo": 1.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-28T12:11:42", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "SCHW281215C00055000", "bid": 41.05, "bid_size": 85.0, "ask": 43.25, "ask_size": 70.0, "iv": 0.355, "open_interest": 23.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0032, "vega": 0.1969, "theta": 0.0, "rho": 0.8412, "theo": 42.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.31, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 0.0, "prev_day_close": 41.2750015258789}, {"option": "SCHW281215P00055000", "bid": 1.76, "bid_size": 179.0, "ask": 2.71, "ask_size": 148.0, "iv": 0.3608, "open_interest": 38.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0033, "vega": 0.2006, "theta": -0.0044, "rho": -0.1862, "theo": 2.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-16T09:34:35", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "SCHW281215C00060000", "bid": 36.05, "bid_size": 160.0, "ask": 39.9, "ask_size": 189.0, "iv": 0.3293, "open_interest": 142.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.004, "vega": 0.2385, "theta": -0.0004, "rho": 0.8745, "theo": 38.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-11-03T11:05:37", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "SCHW281215P00060000", "bid": 2.37, "bid_size": 112.0, "ask": 3.9, "ask_size": 201.0, "iv": 0.3566, "open_interest": 67.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0042, "vega": 0.2433, "theta": -0.0052, "rho": -0.2395, "theo": 2.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T11:05:18", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "SCHW281215C00065000", "bid": 33.5, "bid_size": 163.0, "ask": 36.0, "ask_size": 216.0, "iv": 0.3386, "open_interest": 814.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0049, "vega": 0.2809, "theta": -0.0017, "rho": 0.8962, "theo": 34.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-03T15:19:32", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "SCHW281215P00065000", "bid": 3.2, "bid_size": 117.0, "ask": 4.8, "ask_size": 194.0, "iv": 0.3444, "open_interest": 75.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0051, "vega": 0.2876, "theta": -0.006, "rho": -0.3004, "theo": 3.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-23T15:51:39", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SCHW281215C00070000", "bid": 29.0, "bid_size": 201.0, "ask": 33.45, "ask_size": 488.0, "iv": 0.3285, "open_interest": 1084.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0058, "vega": 0.3246, "theta": -0.0029, "rho": 0.9076, "theo": 31.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.41, "last_trade_time": "2026-11-04T11:03:58", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "SCHW281215P00070000", "bid": 3.8, "bid_size": 147.0, "ask": 5.6, "ask_size": 136.0, "iv": 0.3232, "open_interest": 109.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0061, "vega": 0.3325, "theta": -0.0067, "rho": -0.3681, "theo": 4.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T09:31:18", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SCHW281215C00075000", "bid": 27.7, "bid_size": 71.0, "ask": 29.45, "ask_size": 390.0, "iv": 0.3379, "open_interest": 109.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0067, "vega": 0.3669, "theta": -0.0041, "rho": 0.9086, "theo": 28.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.64, "last_trade_time": "2026-11-06T09:32:43", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "SCHW281215P00075000", "bid": 4.8, "bid_size": 146.0, "ask": 7.8, "ask_size": 204.0, "iv": 0.3242, "open_interest": 108.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0072, "vega": 0.3743, "theta": -0.0074, "rho": -0.4416, "theo": 6.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T15:40:21", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SCHW281215C00077500", "bid": 24.5, "bid_size": 207.0, "ask": 28.45, "ask_size": 285.0, "iv": 0.3197, "open_interest": 273.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0071, "vega": 0.3873, "theta": -0.0046, "rho": 0.9072, "theo": 26.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-30T11:21:14", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "SCHW281215P00077500", "bid": 5.6, "bid_size": 57.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.3209, "open_interest": 4.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0077, "vega": 0.3946, "theta": -0.0078, "rho": -0.4791, "theo": 7.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T13:39:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SCHW281215C00080000", "bid": 24.0, "bid_size": 160.0, "ask": 25.5, "ask_size": 50.0, "iv": 0.3112, "open_interest": 458.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0076, "vega": 0.4061, "theta": -0.0052, "rho": 0.9053, "theo": 25.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.05, "last_trade_time": "2026-11-04T12:18:32", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "SCHW281215P00080000", "bid": 7.15, "bid_size": 91.0, "ask": 10.0, "ask_size": 227.0, "iv": 0.335, "open_interest": 210.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0082, "vega": 0.4139, "theta": -0.0081, "rho": -0.5165, "theo": 7.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-21T10:23:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SCHW281215C00082500", "bid": 21.5, "bid_size": 198.0, "ask": 25.2, "ask_size": 182.0, "iv": 0.3092, "open_interest": 242.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.008, "vega": 0.4239, "theta": -0.0057, "rho": 0.921, "theo": 23.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-11-04T12:41:32", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "SCHW281215P00082500", "bid": 7.35, "bid_size": 65.0, "ask": 11.0, "ask_size": 91.0, "iv": 0.325, "open_interest": 23.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0087, "vega": 0.4314, "theta": -0.0084, "rho": -0.5531, "theo": 8.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-16T14:01:52", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SCHW281215C00085000", "bid": 20.0, "bid_size": 177.0, "ask": 24.8, "ask_size": 275.0, "iv": 0.3164, "open_interest": 235.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0084, "vega": 0.4405, "theta": -0.0061, "rho": 0.9084, "theo": 22.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-11-04T12:41:32", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SCHW281215P00085000", "bid": 8.2, "bid_size": 149.0, "ask": 12.0, "ask_size": 187.0, "iv": 0.3216, "open_interest": 245.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0092, "vega": 0.4477, "theta": -0.0087, "rho": -0.5885, "theo": 9.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-11-04T11:01:55", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SCHW281215C00087500", "bid": 19.2, "bid_size": 209.0, "ask": 23.05, "ask_size": 230.0, "iv": 0.3147, "open_interest": 212.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0087, "vega": 0.4556, "theta": -0.0065, "rho": 0.8941, "theo": 20.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-30T14:39:03", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "SCHW281215P00087500", "bid": 9.1, "bid_size": 122.0, "ask": 13.0, "ask_size": 194.0, "iv": 0.3175, "open_interest": 51.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0097, "vega": 0.4616, "theta": -0.0089, "rho": -0.6306, "theo": 10.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-06-03T09:30:13", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "SCHW281215C00090000", "bid": 18.85, "bid_size": 126.0, "ask": 20.45, "ask_size": 161.0, "iv": 0.3077, "open_interest": 177.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.009, "vega": 0.4691, "theta": -0.0069, "rho": 0.8782, "theo": 19.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-05T09:36:27", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SCHW281215P00090000", "bid": 10.65, "bid_size": 109.0, "ask": 14.0, "ask_size": 159.0, "iv": 0.3192, "open_interest": 61.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0102, "vega": 0.4741, "theta": -0.0091, "rho": -0.6621, "theo": 11.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-19T12:21:57", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "SCHW281215C00092500", "bid": 16.75, "bid_size": 130.0, "ask": 20.45, "ask_size": 132.0, "iv": 0.3087, "open_interest": 33.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0093, "vega": 0.4812, "theta": -0.0072, "rho": 0.8596, "theo": 18.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T09:36:27", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "SCHW281215P00092500", "bid": 11.9, "bid_size": 23.0, "ask": 13.95, "ask_size": 27.0, "iv": 0.3054, "open_interest": 18.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0107, "vega": 0.484, "theta": -0.0093, "rho": -0.6955, "theo": 12.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T15:39:22", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SCHW281215C00095000", "bid": 16.4, "bid_size": 134.0, "ask": 17.95, "ask_size": 113.0, "iv": 0.3009, "open_interest": 65.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0096, "vega": 0.4915, "theta": -0.0075, "rho": 0.8399, "theo": 17.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-20T09:56:14", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SCHW281215P00095000", "bid": 13.05, "bid_size": 45.0, "ask": 15.5, "ask_size": 52.0, "iv": 0.3062, "open_interest": 65.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0111, "vega": 0.4918, "theta": -0.0095, "rho": -0.7235, "theo": 14.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-13T09:53:32", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "SCHW281215C00097500", "bid": 14.85, "bid_size": 162.0, "ask": 17.1, "ask_size": 146.0, "iv": 0.297, "open_interest": 67.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0098, "vega": 0.5001, "theta": -0.0078, "rho": 0.819, "theo": 16.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-27T11:25:41", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "SCHW281215P00097500", "bid": 14.2, "bid_size": 22.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.2948, "open_interest": 6.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0116, "vega": 0.497, "theta": -0.0096, "rho": -0.7494, "theo": 15.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-09-28T09:48:12", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "SCHW281215C00100000", "bid": 14.3, "bid_size": 157.0, "ask": 16.25, "ask_size": 213.0, "iv": 0.3018, "open_interest": 139.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.01, "vega": 0.5071, "theta": -0.008, "rho": 0.7962, "theo": 15.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-11-02T11:51:10", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SCHW281215P00100000", "bid": 15.2, "bid_size": 109.0, "ask": 18.15, "ask_size": 109.0, "iv": 0.2977, "open_interest": 138.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.012, "vega": 0.4996, "theta": -0.0097, "rho": -0.776, "theo": 16.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-25T14:30:11", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SCHW281215C00105000", "bid": 12.6, "bid_size": 221.0, "ask": 13.85, "ask_size": 328.0, "iv": 0.2958, "open_interest": 119.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0103, "vega": 0.5158, "theta": -0.0083, "rho": 0.7492, "theo": 13.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T14:00:50", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "SCHW281215P00105000", "bid": 18.05, "bid_size": 22.0, "ask": 21.1, "ask_size": 23.0, "iv": 0.294, "open_interest": 11.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0127, "vega": 0.4962, "theta": -0.0098, "rho": -0.8053, "theo": 19.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-09-25T09:33:08", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "SCHW281215C00110000", "bid": 10.75, "bid_size": 110.0, "ask": 12.2, "ask_size": 160.0, "iv": 0.2921, "open_interest": 194.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0104, "vega": 0.5179, "theta": -0.0085, "rho": 0.6986, "theo": 11.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-05T12:56:36", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "SCHW281215P00110000", "bid": 21.7, "bid_size": 20.0, "ask": 24.25, "ask_size": 23.0, "iv": 0.2954, "open_interest": 35.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0134, "vega": 0.4812, "theta": -0.0098, "rho": -0.8231, "theo": 22.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-09-24T13:16:47", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "SCHW281215C00115000", "bid": 9.4, "bid_size": 84.0, "ask": 10.5, "ask_size": 125.0, "iv": 0.2893, "open_interest": 90.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0104, "vega": 0.5141, "theta": -0.0085, "rho": 0.648, "theo": 10.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T12:56:36", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SCHW281215P00115000", "bid": 25.45, "bid_size": 21.0, "ask": 27.05, "ask_size": 21.0, "iv": 0.2891, "open_interest": 4.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.014, "vega": 0.455, "theta": -0.0097, "rho": -0.8094, "theo": 26.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-09-03T15:43:08", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SCHW281215C00120000", "bid": 8.1, "bid_size": 207.0, "ask": 9.15, "ask_size": 285.0, "iv": 0.2873, "open_interest": 194.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0103, "vega": 0.5049, "theta": -0.0084, "rho": 0.5968, "theo": 8.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T09:53:21", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SCHW281215P00120000", "bid": 28.6, "bid_size": 26.0, "ask": 30.8, "ask_size": 21.0, "iv": 0.2798, "open_interest": 11.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0147, "vega": 0.417, "theta": -0.0096, "rho": -0.7663, "theo": 30.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.36, "last_trade_time": "2026-10-09T10:13:51", "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "SCHW281215C00125000", "bid": 6.5, "bid_size": 175.0, "ask": 9.35, "ask_size": 266.0, "iv": 0.295, "open_interest": 50.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.01, "vega": 0.4912, "theta": -0.0082, "rho": 0.547, "theo": 7.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-10-27T11:28:49", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SCHW281215P00125000", "bid": 33.05, "bid_size": 21.0, "ask": 36.4, "ask_size": 30.0, "iv": 0.3055, "open_interest": 8.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0157, "vega": 0.367, "theta": -0.0095, "rho": -0.687, "theo": 34.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-10-09T10:13:51", "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "SCHW281215C00130000", "bid": 6.3, "bid_size": 12.0, "ask": 8.0, "ask_size": 388.0, "iv": 0.2989, "open_interest": 81.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0097, "vega": 0.474, "theta": -0.008, "rho": 0.4992, "theo": 6.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-10-26T10:08:05", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "SCHW281215P00130000", "bid": 35.55, "bid_size": 42.0, "ask": 39.45, "ask_size": 53.0, "iv": 0.2432, "open_interest": 3.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0171, "vega": 0.2931, "theta": -0.0099, "rho": -0.5782, "theo": 38.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.45, "last_trade_time": "2026-09-08T15:42:30", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "SCHW281215C00135000", "bid": 4.75, "bid_size": 155.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.2796, "open_interest": 34.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0093, "vega": 0.4541, "theta": -0.0077, "rho": 0.4536, "theo": 5.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-08T13:18:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SCHW281215P00135000", "bid": 40.0, "bid_size": 49.0, "ask": 45.0, "ask_size": 49.0, "iv": 0.2628, "open_interest": 1.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0166, "vega": 0.2108, "theta": -0.011, "rho": -0.4212, "theo": 42.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-25T15:49:59", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "SCHW281215C00140000", "bid": 4.15, "bid_size": 181.0, "ask": 5.75, "ask_size": 264.0, "iv": 0.2852, "open_interest": 215.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0089, "vega": 0.432, "theta": -0.0073, "rho": 0.4108, "theo": 4.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T14:13:07", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SCHW281215P00140000", "bid": 45.4, "bid_size": 44.0, "ask": 50.0, "ask_size": 60.0, "iv": 0.2993, "open_interest": 26.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0128, "vega": 0.1133, "theta": -0.0126, "rho": -0.2352, "theo": 47.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-09-16T15:02:07", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "SCHW281215C00145000", "bid": 3.3, "bid_size": 115.0, "ask": 6.65, "ask_size": 190.0, "iv": 0.301, "open_interest": 22.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0084, "vega": 0.4091, "theta": -0.007, "rho": 0.3714, "theo": 4.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-10-06T14:12:00", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SCHW281215P00145000", "bid": 50.0, "bid_size": 47.0, "ask": 54.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0082, "vega": 0.0614, "theta": -0.0047, "rho": -0.0944, "theo": 52.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SCHW281215C00150000", "bid": 3.2, "bid_size": 225.0, "ask": 4.45, "ask_size": 425.0, "iv": 0.2867, "open_interest": 99.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0079, "vega": 0.3852, "theta": -0.0066, "rho": 0.3348, "theo": 3.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-07T15:43:06", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCHW281215P00150000", "bid": 55.0, "bid_size": 50.0, "ask": 59.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0032, "vega": 0.0, "theta": -0.0038, "rho": -0.0247, "theo": 57.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.8, "last_trade_time": "2026-08-21T12:29:34", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SCHW281215C00155000", "bid": 2.99, "bid_size": 21.0, "ask": 4.15, "ask_size": 384.0, "iv": 0.2931, "open_interest": 190.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.0074, "vega": 0.3613, "theta": -0.0062, "rho": 0.3013, "theo": 3.253, "change": 0.015, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:55:08", "percent_change": 0.46083, "prev_day_close": 3.25499999523163}, {"option": "SCHW281215P00155000", "bid": 60.0, "bid_size": 50.0, "ask": 64.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0035, "rho": -0.0255, "theo": 62.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-04-22T12:39:07", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SCHW281215C00160000", "bid": 2.47, "bid_size": 196.0, "ask": 3.25, "ask_size": 215.0, "iv": 0.2851, "open_interest": 20.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0069, "vega": 0.3373, "theta": -0.0058, "rho": 0.2705, "theo": 2.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-20T10:46:11", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "SCHW281215P00160000", "bid": 65.0, "bid_size": 50.0, "ask": 70.0, "ask_size": 50.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": -0.0263, "theo": 67.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-09-22T10:21:52", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "SCHW281215C00165000", "bid": 1.88, "bid_size": 101.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.2818, "open_interest": 4.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0064, "vega": 0.3145, "theta": -0.0054, "rho": 0.2431, "theo": 2.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-26T14:42:27", "percent_change": 0.0, "prev_day_close": 2.36999994516373}, {"option": "SCHW281215P00165000", "bid": 70.0, "bid_size": 45.0, "ask": 74.8, "ask_size": 16.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": -0.0271, "theo": 72.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "SCHW290119C00045000", "bid": 49.95, "bid_size": 39.0, "ask": 51.8, "ask_size": 109.0, "iv": 0.399, "open_interest": 26.0, "volume": 2.0, "delta": 0.9583, "gamma": 0.0019, "vega": 0.1316, "theta": 0.0, "rho": 0.8041, "theo": 50.7008, "change": 1.325, "open": 50.8, "high": 50.85, "low": 50.8, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-11-09T14:51:24", "percent_change": 2.67542, "prev_day_close": 49.5249996185303}, {"option": "SCHW290119P00045000", "bid": 0.81, "bid_size": 156.0, "ask": 1.76, "ask_size": 130.0, "iv": 0.3881, "open_interest": 2.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.002, "vega": 0.1338, "theta": -0.003, "rho": -0.1133, "theo": 1.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T11:51:05", "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "SCHW290119C00047500", "bid": 47.0, "bid_size": 235.0, "ask": 49.5, "ask_size": 192.0, "iv": 0.3472, "open_interest": 156.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0022, "vega": 0.1486, "theta": 0.0, "rho": 0.8332, "theo": 48.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-03T11:12:41", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "SCHW290119P00047500", "bid": 1.07, "bid_size": 165.0, "ask": 2.0, "ask_size": 179.0, "iv": 0.3825, "open_interest": 22.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0023, "vega": 0.1516, "theta": -0.0034, "rho": -0.132, "theo": 1.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T10:43:37", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "SCHW290119C00050000", "bid": 46.25, "bid_size": 19.0, "ask": 47.4, "ask_size": 259.0, "iv": 0.3809, "open_interest": 1146.0, "volume": 2.0, "delta": 0.9418, "gamma": 0.0025, "vega": 0.1668, "theta": 0.0, "rho": 0.8598, "theo": 46.6774, "change": 1.245, "open": 46.82, "high": 46.82, "low": 46.72, "tick": "down", "last_trade_price": 46.72, "last_trade_time": "2026-11-09T14:34:21", "percent_change": 2.73777, "prev_day_close": 45.4750003814697}, {"option": "SCHW290119P00050000", "bid": 1.45, "bid_size": 86.0, "ask": 1.97, "ask_size": 113.0, "iv": 0.3708, "open_interest": 25.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0026, "vega": 0.1702, "theta": -0.0037, "rho": -0.1524, "theo": 1.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T12:30:12", "percent_change": 0.0, "prev_day_close": 1.83499991893768}, {"option": "SCHW290119C00055000", "bid": 42.35, "bid_size": 5.0, "ask": 43.7, "ask_size": 95.0, "iv": 0.3721, "open_interest": 67.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0032, "vega": 0.2055, "theta": 0.0, "rho": 0.9057, "theo": 42.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.48, "last_trade_time": "2026-11-02T14:04:40", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SCHW290119P00055000", "bid": 1.98, "bid_size": 102.0, "ask": 2.82, "ask_size": 130.0, "iv": 0.363, "open_interest": 4.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0033, "vega": 0.2101, "theta": -0.0044, "rho": -0.1997, "theo": 2.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-15T15:59:18", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "SCHW290119C00060000", "bid": 37.0, "bid_size": 130.0, "ask": 39.95, "ask_size": 103.0, "iv": 0.3265, "open_interest": 214.0, "volume": 0.0, "delta": 0.898, "gamma": 0.004, "vega": 0.247, "theta": -0.0005, "rho": 0.9406, "theo": 39.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.74, "last_trade_time": "2026-11-03T11:15:39", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "SCHW290119P00060000", "bid": 2.42, "bid_size": 113.0, "ask": 3.45, "ask_size": 96.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0042, "vega": 0.2527, "theta": -0.0052, "rho": -0.2539, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "SCHW290119C00065000", "bid": 33.0, "bid_size": 124.0, "ask": 37.35, "ask_size": 129.0, "iv": 0.3316, "open_interest": 5.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0048, "vega": 0.2901, "theta": -0.0017, "rho": 0.9641, "theo": 35.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-11-04T10:14:33", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SCHW290119P00065000", "bid": 3.55, "bid_size": 63.0, "ask": 6.25, "ask_size": 272.0, "iv": 0.3692, "open_interest": 603.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0051, "vega": 0.2965, "theta": -0.0059, "rho": -0.3162, "theo": 4.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-06T10:09:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SCHW290119C00070000", "bid": 30.1, "bid_size": 213.0, "ask": 33.0, "ask_size": 208.0, "iv": 0.3183, "open_interest": 21.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0057, "vega": 0.333, "theta": -0.0029, "rho": 0.9765, "theo": 31.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-04T15:06:37", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "SCHW290119P00070000", "bid": 4.75, "bid_size": 48.0, "ask": 6.25, "ask_size": 267.0, "iv": 0.3422, "open_interest": 70.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.006, "vega": 0.3409, "theta": -0.0067, "rho": -0.3857, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T10:40:18", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SCHW290119C00075000", "bid": 27.0, "bid_size": 248.0, "ask": 29.8, "ask_size": 224.0, "iv": 0.3147, "open_interest": 9.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0065, "vega": 0.3746, "theta": -0.004, "rho": 0.9774, "theo": 28.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-11-02T15:43:58", "percent_change": 0.0, "prev_day_close": 27.7750005722046}, {"option": "SCHW290119P00075000", "bid": 5.95, "bid_size": 166.0, "ask": 7.55, "ask_size": 345.0, "iv": 0.3316, "open_interest": 105.0, "volume": 2.0, "delta": -0.2127, "gamma": 0.007, "vega": 0.384, "theta": -0.0074, "rho": -0.4583, "theo": 6.4859, "change": -0.375, "open": 6.41, "high": 6.41, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T14:33:29", "percent_change": -5.57621, "prev_day_close": 6.72500014305115}, {"option": "SCHW290119C00080000", "bid": 24.35, "bid_size": 257.0, "ask": 26.55, "ask_size": 214.0, "iv": 0.311, "open_interest": 17.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0073, "vega": 0.4136, "theta": -0.005, "rho": 0.9668, "theo": 25.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-11-04T13:55:23", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "SCHW290119P00080000", "bid": 6.7, "bid_size": 201.0, "ask": 8.25, "ask_size": 70.0, "iv": 0.3045, "open_interest": 40.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0081, "vega": 0.4227, "theta": -0.008, "rho": -0.5361, "theo": 8.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-30T09:35:29", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "SCHW290119C00082500", "bid": 23.45, "bid_size": 218.0, "ask": 25.1, "ask_size": 205.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0077, "vega": 0.4314, "theta": -0.0055, "rho": 0.9584, "theo": 24.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-23T14:30:33", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SCHW290119P00082500", "bid": 7.45, "bid_size": 173.0, "ask": 9.9, "ask_size": 287.0, "iv": 0.3095, "open_interest": 10.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0086, "vega": 0.4404, "theta": -0.0083, "rho": -0.573, "theo": 8.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T14:24:56", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "SCHW290119C00085000", "bid": 21.65, "bid_size": 263.0, "ask": 23.7, "ask_size": 239.0, "iv": 0.3067, "open_interest": 3.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0081, "vega": 0.4482, "theta": -0.0059, "rho": 0.9468, "theo": 22.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-10-30T13:47:05", "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "SCHW290119P00085000", "bid": 9.15, "bid_size": 177.0, "ask": 10.75, "ask_size": 257.0, "iv": 0.3143, "open_interest": 28.0, "volume": 2.0, "delta": -0.3015, "gamma": 0.0091, "vega": 0.4566, "theta": -0.0086, "rho": -0.6088, "theo": 9.8766, "change": -0.41, "open": 9.73, "high": 9.73, "low": 9.69, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T12:50:35", "percent_change": -4.0594, "prev_day_close": 10.0999999046326}, {"option": "SCHW290119C00087500", "bid": 21.1, "bid_size": 76.0, "ask": 22.4, "ask_size": 240.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0085, "vega": 0.4636, "theta": -0.0063, "rho": 0.9331, "theo": 21.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-10-29T13:32:00", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "SCHW290119P00087500", "bid": 10.1, "bid_size": 177.0, "ask": 12.75, "ask_size": 306.0, "iv": 0.3217, "open_interest": 2.0, "volume": 0.0, "delta": -0.326, "gamma": 0.0096, "vega": 0.4709, "theta": -0.0088, "rho": -0.6479, "theo": 10.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-05T12:07:08", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "SCHW290119C00090000", "bid": 19.9, "bid_size": 48.0, "ask": 21.15, "ask_size": 235.0, "iv": 0.3112, "open_interest": 40.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0088, "vega": 0.4775, "theta": -0.0067, "rho": 0.918, "theo": 20.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-11-06T09:34:15", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "SCHW290119P00090000", "bid": 10.75, "bid_size": 112.0, "ask": 13.4, "ask_size": 136.0, "iv": 0.3102, "open_interest": 37.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0101, "vega": 0.4831, "theta": -0.009, "rho": -0.6812, "theo": 11.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-03T10:12:16", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "SCHW290119C00092500", "bid": 18.1, "bid_size": 259.0, "ask": 19.75, "ask_size": 212.0, "iv": 0.3009, "open_interest": 13.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0091, "vega": 0.49, "theta": -0.007, "rho": 0.9002, "theo": 19.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-27T10:04:56", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SCHW290119P00092500", "bid": 12.35, "bid_size": 66.0, "ask": 14.05, "ask_size": 98.0, "iv": 0.3079, "open_interest": 14.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0105, "vega": 0.4933, "theta": -0.0092, "rho": -0.7134, "theo": 13.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T15:14:25", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "SCHW290119C00095000", "bid": 16.75, "bid_size": 310.0, "ask": 18.55, "ask_size": 242.0, "iv": 0.2965, "open_interest": 9.0, "volume": 2.0, "delta": 0.6382, "gamma": 0.0094, "vega": 0.5008, "theta": -0.0073, "rho": 0.8808, "theo": 18.0017, "change": 0.625, "open": 18.18, "high": 18.18, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-09T12:49:05", "percent_change": 3.56633, "prev_day_close": 17.5250005722046}, {"option": "SCHW290119P00095000", "bid": 13.3, "bid_size": 175.0, "ask": 15.6, "ask_size": 246.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.011, "vega": 0.5011, "theta": -0.0094, "rho": -0.7441, "theo": 14.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-25T15:57:59", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "SCHW290119C00097500", "bid": 15.85, "bid_size": 281.0, "ask": 17.85, "ask_size": 304.0, "iv": 0.3005, "open_interest": 10.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0096, "vega": 0.51, "theta": -0.0075, "rho": 0.8607, "theo": 16.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-11-05T11:39:13", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SCHW290119P00097500", "bid": 14.4, "bid_size": 187.0, "ask": 17.0, "ask_size": 262.0, "iv": 0.3041, "open_interest": 2.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0114, "vega": 0.5067, "theta": -0.0095, "rho": -0.7695, "theo": 15.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-28T09:48:12", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SCHW290119C00100000", "bid": 15.05, "bid_size": 128.0, "ask": 16.55, "ask_size": 150.0, "iv": 0.2986, "open_interest": 79.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0098, "vega": 0.5176, "theta": -0.0078, "rho": 0.8386, "theo": 15.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T14:09:34", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "SCHW290119P00100000", "bid": 15.9, "bid_size": 83.0, "ask": 18.45, "ask_size": 87.0, "iv": 0.3048, "open_interest": 6.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0119, "vega": 0.5096, "theta": -0.0097, "rho": -0.7968, "theo": 16.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-10-15T13:58:24", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SCHW290119C00105000", "bid": 12.95, "bid_size": 112.0, "ask": 14.5, "ask_size": 140.0, "iv": 0.2926, "open_interest": 15.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0101, "vega": 0.5278, "theta": -0.0081, "rho": 0.7917, "theo": 13.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T10:51:43", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SCHW290119P00105000", "bid": 18.35, "bid_size": 80.0, "ask": 21.3, "ask_size": 79.0, "iv": 0.2967, "open_interest": 7.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0127, "vega": 0.5061, "theta": -0.0098, "rho": -0.8297, "theo": 19.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-09-28T15:55:47", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "SCHW290119C00110000", "bid": 11.35, "bid_size": 216.0, "ask": 12.7, "ask_size": 228.0, "iv": 0.2904, "open_interest": 43.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0102, "vega": 0.5314, "theta": -0.0083, "rho": 0.7413, "theo": 12.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T15:32:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SCHW290119P00110000", "bid": 21.5, "bid_size": 88.0, "ask": 24.45, "ask_size": 81.0, "iv": 0.2936, "open_interest": 3.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0134, "vega": 0.4929, "theta": -0.0099, "rho": -0.8399, "theo": 22.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-26T13:01:32", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "SCHW290119C00115000", "bid": 9.85, "bid_size": 220.0, "ask": 11.15, "ask_size": 254.0, "iv": 0.2882, "open_interest": 6.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0103, "vega": 0.5291, "theta": -0.0083, "rho": 0.6906, "theo": 10.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T14:30:30", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SCHW290119P00115000", "bid": 25.9, "bid_size": 71.0, "ask": 27.75, "ask_size": 107.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.014, "vega": 0.4653, "theta": -0.0098, "rho": -0.8302, "theo": 26.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SCHW290119C00120000", "bid": 9.0, "bid_size": 32.0, "ask": 9.8, "ask_size": 245.0, "iv": 0.2911, "open_interest": 116.0, "volume": 2.0, "delta": 0.4226, "gamma": 0.0102, "vega": 0.5213, "theta": -0.0083, "rho": 0.6384, "theo": 9.3136, "change": 0.365, "open": 9.35, "high": 9.35, "low": 9.29, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-11-09T14:32:07", "percent_change": 4.08964, "prev_day_close": 8.9249997138977}, {"option": "SCHW290119P00120000", "bid": 29.4, "bid_size": 33.0, "ask": 31.4, "ask_size": 37.0, "iv": 0.2956, "open_interest": 1.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0148, "vega": 0.4238, "theta": -0.0097, "rho": -0.7841, "theo": 30.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:40:01", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SCHW290119C00125000", "bid": 7.65, "bid_size": 137.0, "ask": 8.55, "ask_size": 252.0, "iv": 0.2874, "open_interest": 4.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.01, "vega": 0.5092, "theta": -0.0081, "rho": 0.588, "theo": 8.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-04T12:53:05", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SCHW290119P00125000", "bid": 33.1, "bid_size": 43.0, "ask": 34.45, "ask_size": 11.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.016, "vega": 0.3717, "theta": -0.0099, "rho": -0.7057, "theo": 34.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SCHW290119C00130000", "bid": 6.25, "bid_size": 119.0, "ask": 8.95, "ask_size": 285.0, "iv": 0.297, "open_interest": 10.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.0097, "vega": 0.4929, "theta": -0.0079, "rho": 0.5383, "theo": 7.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T14:07:27", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SCHW290119P00130000", "bid": 35.55, "bid_size": 39.0, "ask": 40.5, "ask_size": 43.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0173, "vega": 0.3024, "theta": -0.0106, "rho": -0.5933, "theo": 38.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "SCHW290119C00135000", "bid": 5.25, "bid_size": 132.0, "ask": 7.75, "ask_size": 310.0, "iv": 0.2925, "open_interest": 2.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0094, "vega": 0.4741, "theta": -0.0076, "rho": 0.4916, "theo": 6.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-10-08T13:22:20", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "SCHW290119P00135000", "bid": 40.5, "bid_size": 43.0, "ask": 45.0, "ask_size": 41.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0166, "vega": 0.2159, "theta": -0.0116, "rho": -0.4363, "theo": 42.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "SCHW290119C00140000", "bid": 4.55, "bid_size": 190.0, "ask": 6.2, "ask_size": 282.0, "iv": 0.2846, "open_interest": 136.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.009, "vega": 0.4526, "theta": -0.0073, "rho": 0.4468, "theo": 5.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-16T13:09:17", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "SCHW290119P00140000", "bid": 46.45, "bid_size": 36.0, "ask": 49.0, "ask_size": 35.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0127, "vega": 0.1184, "theta": -0.0124, "rho": -0.2287, "theo": 47.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "SCHW290119C00145000", "bid": 4.0, "bid_size": 128.0, "ask": 5.0, "ask_size": 154.0, "iv": 0.2796, "open_interest": 51.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0085, "vega": 0.4302, "theta": -0.007, "rho": 0.4057, "theo": 4.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T11:39:54", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SCHW290119P00145000", "bid": 50.0, "bid_size": 46.0, "ask": 54.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0081, "vega": 0.0634, "theta": -0.0035, "rho": -0.1414, "theo": 52.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SCHW290119C00150000", "bid": 3.2, "bid_size": 169.0, "ask": 4.7, "ask_size": 369.0, "iv": 0.2802, "open_interest": 46.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.008, "vega": 0.4064, "theta": -0.0066, "rho": 0.3668, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T11:39:54", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SCHW290119P00150000", "bid": 55.0, "bid_size": 46.0, "ask": 58.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0032, "vega": 0.0, "theta": -0.0023, "rho": -0.0288, "theo": 57.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SCHW290119C00155000", "bid": 3.25, "bid_size": 117.0, "ask": 4.7, "ask_size": 475.0, "iv": 0.2939, "open_interest": 13.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0076, "vega": 0.3829, "theta": -0.0062, "rho": 0.3318, "theo": 3.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SCHW290119P00155000", "bid": 60.0, "bid_size": 50.0, "ask": 63.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": -0.0297, "theo": 62.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SCHW290119C00160000", "bid": 2.78, "bid_size": 176.0, "ask": 3.4, "ask_size": 360.0, "iv": 0.2824, "open_interest": 17.0, "volume": 1.0, "delta": 0.1852, "gamma": 0.0071, "vega": 0.3589, "theta": -0.0058, "rho": 0.299, "theo": 3.0962, "change": 0.125, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:33:24", "percent_change": 4.06504, "prev_day_close": 3.07500004768372}, {"option": "SCHW290119P00160000", "bid": 65.0, "bid_size": 50.0, "ask": 69.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": -0.0307, "theo": 67.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}], "symbol": "SCHW", "security_type": "stock", "exchange_id": 3, "current_price": 92.64, "price_change": 1.24, "price_change_percent": 1.3553, "bid": 92.5, "ask": 93.04, "bid_size": 100, "ask_size": 100, "open": 92.21, "high": 93.55, "low": 91.6284, "close": 92.73, "prev_day_close": 91.49, "volume": 8459154, "iv30": 26.574, "iv30_change": -1.341, "iv30_change_percent": -4.8039, "seqno": 10415201919, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SCHW"}