[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHW":3,"homepage-market-summary":35,"stock-options-SCHW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCHW","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Charles Schwab Corporation","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Charles Schwab is one of the largest retail-oriented financial-services companies in the US, with $11.9 trillion in client assets across its brokerage, banking, asset management, custody, financial advisory, and wealth management businesses at the end of 2025. While best known for its retail brokerage offering, Schwab generates the lion's share of its revenue and profits through its Charles Schwab Bank and asset management segments. The firm is a dominant player in Registered Investment Advisor (RIA) custody, with over 40% market share, and has recently pushed into wealth management with robo-advisory, direct indexing, and other managed-investment solutions.","33,700","Westlake, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3214,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},96.87,95.6,97.18,95.43,95.58,1.29,1.35,6523272.019475,83906,96.4644,114.53,83.96,9727609.143113175,42.2,9836,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":258,"updated_at":1070,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.5,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},3030,16381,0.75,[192,193,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",15,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",22,"261030",{"date":207,"label":207,"type":183,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",29,"261106",{"date":211,"label":211,"type":183,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",36,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":183,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":195,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",71,"261218",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-01-15",99,"270115",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-02-19",134,"270219",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-03-19",162,"270319",{"date":239,"label":239,"type":195,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-06-17",252,"270617",{"date":243,"label":243,"type":195,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-09-17",344,"270917",{"date":247,"label":247,"type":195,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",470,"280121",{"date":251,"label":251,"type":195,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",799,"281215",{"date":255,"label":255,"type":195,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",834,"290119",[259,276,290,304,318,331,351,373,392,410,429,448,470,493,517,541,567,594,623,652,680,704,729,753,776,794,812,832,847,861,873,885,900,913,925,938,950,963,975,988,1000,1011,1022,1034,1047,1057],{"strike":260,"call":261,"put":270,"callItm":58,"putItm":14,"isAtm":14},55,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":184,"gamma":266,"theta":266,"vega":266,"rho":269,"in_the_money":58},"SCHW  261009C00055000",40.05,43.3,41.89,0,2,0.8969,0.001349,{"contract_symbol":271,"symbol":271,"bid":266,"ask":272,"last":273,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":275,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00055000",2.13,0.74,0.5811,-0.002737,{"strike":277,"call":278,"put":285,"callItm":58,"putItm":14,"isAtm":14},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":184,"gamma":266,"theta":283,"vega":266,"rho":284,"in_the_money":58},"SCHW  261009C00060000",35.05,38.15,36.91,-0.000002,0.001471,{"contract_symbol":286,"symbol":286,"bid":266,"ask":272,"last":287,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":288,"implied_volatility":288,"delta":266,"gamma":266,"theta":289,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00060000",1.39,0.5581,-0.003106,{"strike":291,"call":292,"put":298,"callItm":58,"putItm":14,"isAtm":14},65,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":268,"implied_volatility":268,"delta":184,"gamma":266,"theta":296,"vega":266,"rho":297,"in_the_money":58},"SCHW  261009C00065000",30.05,33.65,-0.000006,0.001594,{"contract_symbol":299,"symbol":299,"bid":266,"ask":300,"last":301,"change":266,"changePercent":9,"volume":266,"openInterest":302,"open_interest":302,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":303,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00065000",0.04,0.05,447,-0.003239,{"strike":305,"call":306,"put":312,"callItm":58,"putItm":14,"isAtm":14},70,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":268,"implied_volatility":268,"delta":184,"gamma":266,"theta":310,"vega":266,"rho":311,"in_the_money":58},"SCHW  261009C00070000",25.05,28.45,-0.001163,0.001717,{"contract_symbol":313,"symbol":313,"bid":266,"ask":314,"last":315,"change":266,"changePercent":9,"volume":266,"openInterest":316,"open_interest":316,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":317,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00070000",0.07,0.01,1011,-0.003491,{"strike":319,"call":320,"put":327,"callItm":58,"putItm":14,"isAtm":14},75,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":268,"implied_volatility":268,"delta":184,"gamma":266,"theta":325,"vega":266,"rho":326,"in_the_money":58},"SCHW  261009C00075000",20.05,22.75,22.09,-0.010078,0.001839,{"contract_symbol":328,"symbol":328,"bid":266,"ask":315,"last":300,"change":266,"changePercent":9,"volume":266,"openInterest":329,"open_interest":329,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":330,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00075000",960,-0.003744,{"strike":332,"call":333,"put":343,"callItm":58,"putItm":14,"isAtm":14},80,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":268,"implied_volatility":268,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":58},"SCHW  261009C00080000",15.05,17.85,16.69,0.999993,0.000008,-0.032711,0.000002,0.001962,{"contract_symbol":344,"symbol":344,"bid":266,"ask":345,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":350,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009P00080000",0.06,0.03,0.02,4,32,-0.003998,{"strike":352,"call":353,"put":366,"callItm":58,"putItm":14,"isAtm":14},85,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":348,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":58},"SCHW  261009C00085000",10.6,12.45,11.4,0.78,5,0.895,0.998061,0.00144,-0.069742,0.000295,0.002083,{"contract_symbol":367,"symbol":367,"bid":266,"ask":368,"last":347,"change":266,"changePercent":9,"volume":266,"openInterest":208,"open_interest":208,"iv":274,"implied_volatility":274,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":266,"in_the_money":14},"SCHW  261009P00085000",0.8,-0.000003,0.000004,-0.004253,0.000001,{"strike":374,"call":375,"put":386,"callItm":58,"putItm":14,"isAtm":14},86,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":184,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":58},"SCHW  261009C00086000",9.65,12.15,9.68,-0.01,0.996555,0.002408,-0.063651,0.000497,0.002101,{"contract_symbol":387,"symbol":387,"bid":266,"ask":17,"last":347,"change":266,"changePercent":9,"volume":266,"openInterest":348,"open_interest":348,"iv":274,"implied_volatility":274,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":266,"in_the_money":14},"SCHW  261009P00086000",-0.000017,0.000026,-0.004304,0.000003,{"strike":393,"call":394,"put":403,"callItm":58,"putItm":14,"isAtm":14},87,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":268,"implied_volatility":268,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":58},"SCHW  261009C00087000",8.65,10.3,0.992693,0.004704,-0.068808,0.000971,0.002116,{"contract_symbol":404,"symbol":404,"bid":266,"ask":346,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":405,"open_interest":405,"iv":274,"implied_volatility":274,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":266,"in_the_money":14},"SCHW  261009P00087000",104,-0.000089,0.000127,-0.004356,0.000017,{"strike":411,"call":412,"put":421,"callItm":58,"putItm":14,"isAtm":14},88,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":360,"implied_volatility":360,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":58},"SCHW  261009C00088000",7.65,10.4,0.982393,0.010148,-0.088727,0.002078,0.002119,{"contract_symbol":422,"symbol":422,"bid":266,"ask":26,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":423,"open_interest":423,"iv":274,"implied_volatility":274,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"SCHW  261009P00088000",6,-0.000402,0.00052,-0.004409,0.00007,-0.000001,{"strike":430,"call":431,"put":440,"callItm":58,"putItm":14,"isAtm":14},89,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":268,"implied_volatility":268,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":58},"SCHW  261009C00089000",6.65,9.05,0.9732,0.014398,-0.079125,0.002972,0.002118,{"contract_symbol":441,"symbol":441,"bid":266,"ask":314,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":442,"open_interest":442,"iv":288,"implied_volatility":288,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"SCHW  261009P00089000",19,-0.001605,0.001945,-0.00463,0.000248,-0.000004,{"strike":449,"call":450,"put":461,"callItm":58,"putItm":14,"isAtm":14},90,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":455,"changePercent":9,"volume":184,"openInterest":244,"open_interest":244,"iv":268,"implied_volatility":268,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":58},"SCHW  261009C00090000",5.35,7.6,6.19,-3.82,0.953374,0.022669,-0.084285,0.004679,0.002094,{"contract_symbol":462,"symbol":462,"bid":266,"ask":463,"last":347,"change":266,"changePercent":9,"volume":266,"openInterest":464,"open_interest":464,"iv":274,"implied_volatility":274,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"SCHW  261009P00090000",0.08,120,-0.005075,0.005256,-0.004516,0.000703,-0.000012,{"strike":471,"call":472,"put":484,"callItm":58,"putItm":14,"isAtm":14},91,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":266,"changePercent":9,"volume":266,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":58},"SCHW  261009C00091000",4.65,7.1,7.3,21,0.7921,0.935737,0.033172,-0.107719,0.006011,0.00208,{"contract_symbol":485,"symbol":485,"bid":266,"ask":347,"last":300,"change":266,"changePercent":9,"volume":266,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"SCHW  261009P00091000",1069,0.5141,-0.006788,0.007691,-0.005492,0.00091,-0.000016,{"strike":494,"call":495,"put":506,"callItm":58,"putItm":14,"isAtm":14},92,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":266,"changePercent":9,"volume":266,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":385,"in_the_money":58},"SCHW  261009C00092000",3.65,6.15,3.45,28,0.6935,0.935624,0.037826,-0.094606,0.006037,{"contract_symbol":507,"symbol":507,"bid":315,"ask":347,"last":300,"change":508,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"SCHW  261009P00092000",-0.02,12,170,0.4697,-0.012905,0.014762,-0.010211,0.001596,-0.000031,{"strike":518,"call":519,"put":530,"callItm":58,"putItm":14,"isAtm":14},93,{"contract_symbol":520,"symbol":520,"bid":497,"ask":521,"last":522,"change":163,"changePercent":9,"volume":523,"openInterest":423,"open_interest":423,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":58},"SCHW  261009C00093000",4.4,4.05,3,0.5858,0.92218,0.051806,-0.099767,0.006984,0.002093,{"contract_symbol":531,"symbol":531,"bid":315,"ask":532,"last":315,"change":533,"changePercent":9,"volume":348,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"SCHW  261009P00093000",0.43,-0.09,216,0.4095,-0.021651,0.026362,-0.015881,0.002484,-0.000052,{"strike":542,"call":543,"put":556,"callItm":58,"putItm":14,"isAtm":14},94,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":549,"openInterest":471,"open_interest":471,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":58},"SCHW  261009C00094000",2.41,3.35,2.82,1.14,25,0.4726,0.902652,0.075906,-0.104929,0.008255,0.002071,{"contract_symbol":557,"symbol":557,"bid":315,"ask":346,"last":345,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"SCHW  261009P00094000",-0.15,23,737,0.3382,-0.035617,0.048311,-0.023069,0.00376,-0.000085,{"strike":568,"call":569,"put":583,"callItm":58,"putItm":14,"isAtm":58},95,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":574,"changePercent":9,"volume":575,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":58},"SCHW  261009C00095000",1.54,2.31,2.17,1.18,18,149,0.3733,0.856297,0.126524,-0.133,0.010867,0.001985,{"contract_symbol":584,"symbol":584,"bid":301,"ask":463,"last":345,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"SCHW  261009P00095000",-0.44,193,1306,0.2954,-0.137514,0.155603,-0.099232,0.010517,-0.000328,{"strike":595,"call":596,"put":609,"callItm":58,"putItm":14,"isAtm":58},96,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":449,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":58},"SCHW  261009C00096000",0.9,1.47,1.13,0.53,666,0.3381,0.707908,0.211793,-0.300355,0.016476,0.001653,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":615,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"SCHW  261009P00096000",0.14,0.28,0.17,-0.84,10,1085,0.2822,-0.257031,0.238175,-0.210948,0.015468,-0.000616,{"strike":624,"call":625,"put":639,"callItm":14,"putItm":58,"isAtm":58},97,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"SCHW  261009C00097000",0.37,0.65,0.55,0.27,114,605,0.3005,0.467046,0.275853,-0.512701,0.019072,0.001097,{"contract_symbol":640,"symbol":640,"bid":641,"ask":628,"last":642,"change":643,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":58},"SCHW  261009P00097000",0.4,0.66,-0.98,418,1042,0.2374,-0.543086,0.348305,-0.392532,0.019026,-0.001303,{"strike":653,"call":654,"put":666,"callItm":14,"putItm":58,"isAtm":58},98,{"contract_symbol":655,"symbol":655,"bid":301,"ask":656,"last":657,"change":57,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"SCHW  261009C00098000",0.29,0.2,181,431,0.2969,0.152199,0.165804,-0.111596,0.011261,0.000358,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":58},"SCHW  261009P00098000",0.99,1.46,1.4,-1.31,37,385,0.1051,-0.998246,0.011193,-0.000254,0.000269,-0.002403,{"strike":228,"call":681,"put":690,"callItm":14,"putItm":58,"isAtm":58},{"contract_symbol":682,"symbol":682,"bid":300,"ask":301,"last":301,"change":346,"changePercent":9,"volume":204,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"SCHW  261009C00099000",704,0.2986,0.071664,0.095444,-0.045333,0.006558,0.000169,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":58},"SCHW  261009P00099000",1.83,2.34,2.67,-0.95,551,350,0.2847,-0.937682,0.089842,-0.036689,0.005886,-0.002281,{"strike":705,"call":706,"put":716,"callItm":14,"putItm":58,"isAtm":14},100,{"contract_symbol":707,"symbol":707,"bid":266,"ask":346,"last":347,"change":266,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"SCHW  261009C00100000",316,835,0.3218,0.023423,0.035846,-0.013471,0.002654,0.000055,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":549,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":58},"SCHW  261009P00100000",2.63,3.8,4.8,0.42,13,0.368,-0.958689,0.050103,-0.029389,0.004243,-0.002355,{"strike":730,"call":731,"put":741,"callItm":14,"putItm":58,"isAtm":14},101,{"contract_symbol":732,"symbol":732,"bid":266,"ask":733,"last":301,"change":300,"changePercent":9,"volume":184,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"SCHW  261009C00101000",0.15,376,0.3957,0.010615,0.014834,-0.00681,0.001343,0.000025,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":746,"changePercent":9,"volume":200,"openInterest":615,"open_interest":615,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":58},"SCHW  261009P00101000",3.7,4.5,5.95,0.18,0.2807,-0.999433,0.001488,-0.000202,0.000096,-0.002479,{"strike":754,"call":755,"put":765,"callItm":14,"putItm":58,"isAtm":14},102,{"contract_symbol":756,"symbol":756,"bid":266,"ask":757,"last":315,"change":178,"changePercent":9,"volume":423,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"SCHW  261009C00102000",0.25,293,0.372,0.002616,0.004532,-0.004119,0.000388,0.000006,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":58},"SCHW  261009P00102000",3.95,6.35,6.81,0.4376,-0.991122,0.011442,-0.014792,0.001152,-0.00248,{"strike":777,"call":778,"put":785,"callItm":14,"putItm":58,"isAtm":14},103,{"contract_symbol":779,"symbol":779,"bid":266,"ask":315,"last":315,"change":266,"changePercent":9,"volume":267,"openInterest":780,"open_interest":780,"iv":759,"implied_volatility":759,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":372,"in_the_money":14},"SCHW  261009C00103000",204,0.000447,0.000897,-0.003452,0.000077,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":770,"implied_volatility":770,"delta":790,"gamma":791,"theta":792,"vega":665,"rho":793,"in_the_money":58},"SCHW  261009P00103000",4.9,7.15,7.73,-0.997606,0.003556,-0.007494,-0.00252,{"strike":405,"call":795,"put":803,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":796,"symbol":796,"bid":266,"ask":797,"last":345,"change":266,"changePercent":9,"volume":266,"openInterest":798,"open_interest":798,"iv":759,"implied_volatility":759,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":266,"in_the_money":14},"SCHW  261009C00104000",1.51,62,0.00006,0.000137,-0.003437,0.000012,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":184,"openInterest":359,"open_interest":359,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":810,"vega":266,"rho":811,"in_the_money":58},"SCHW  261009P00104000",5.9,8.15,8.39,1.75,-1,-0.000156,-0.002554,{"strike":813,"call":814,"put":822,"callItm":14,"putItm":58,"isAtm":14},105,{"contract_symbol":815,"symbol":815,"bid":266,"ask":816,"last":315,"change":508,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":735,"implied_volatility":735,"delta":819,"gamma":820,"theta":821,"vega":341,"rho":266,"in_the_money":14},"SCHW  261009C00105000",0.91,30,352,0.000009,0.000022,-0.003557,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":58},"SCHW  261009P00105000",6.9,9.15,8.19,-0.999896,0.000196,-0.000146,0.00002,-0.002575,{"strike":833,"call":834,"put":838,"callItm":14,"putItm":58,"isAtm":14},106,{"contract_symbol":835,"symbol":835,"bid":266,"ask":345,"last":173,"change":266,"changePercent":9,"volume":266,"openInterest":836,"open_interest":836,"iv":759,"implied_volatility":759,"delta":372,"gamma":341,"theta":837,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00106000",57,-0.00341,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":843,"gamma":844,"theta":845,"vega":370,"rho":846,"in_the_money":58},"SCHW  261009P00106000",7.9,10.15,9.08,-0.999983,0.000035,-0.000133,-0.002599,{"strike":848,"call":849,"put":853,"callItm":14,"putItm":58,"isAtm":14},107,{"contract_symbol":850,"symbol":850,"bid":266,"ask":345,"last":314,"change":266,"changePercent":9,"volume":266,"openInterest":851,"open_interest":851,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":852,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00107000",215,-0.003397,{"contract_symbol":854,"symbol":854,"bid":855,"ask":357,"last":856,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":770,"implied_volatility":770,"delta":857,"gamma":858,"theta":859,"vega":372,"rho":860,"in_the_money":58},"SCHW  261009P00107000",9.3,8.55,-0.999998,0.000005,-0.00012,-0.002624,{"strike":862,"call":863,"put":867,"callItm":14,"putItm":58,"isAtm":14},108,{"contract_symbol":864,"symbol":864,"bid":266,"ask":641,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":865,"open_interest":865,"iv":735,"implied_volatility":735,"delta":266,"gamma":266,"theta":866,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00108000",174,-0.003519,{"contract_symbol":868,"symbol":868,"bid":869,"ask":378,"last":870,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":871,"vega":266,"rho":872,"in_the_money":58},"SCHW  261009P00108000",10.05,7.02,-0.000104,-0.002652,{"strike":874,"call":875,"put":878,"callItm":14,"putItm":58,"isAtm":14},109,{"contract_symbol":876,"symbol":876,"bid":266,"ask":272,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":817,"open_interest":817,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":877,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00109000",-0.003373,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":883,"vega":266,"rho":884,"in_the_money":58},"SCHW  261009P00109000",11,13.4,12.46,-0.000096,-0.002673,{"strike":886,"call":887,"put":893,"callItm":14,"putItm":58,"isAtm":14},110,{"contract_symbol":888,"symbol":888,"bid":266,"ask":300,"last":300,"change":889,"changePercent":9,"volume":890,"openInterest":891,"open_interest":891,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":892,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00110000",-0.04,919,1009,-0.003362,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":897,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":898,"vega":266,"rho":899,"in_the_money":58},"SCHW  261009P00110000",11.85,14.15,13.38,-0.000082,-0.002701,{"strike":901,"call":902,"put":906,"callItm":14,"putItm":58,"isAtm":14},111,{"contract_symbol":903,"symbol":903,"bid":266,"ask":94,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":904,"open_interest":904,"iv":735,"implied_volatility":735,"delta":266,"gamma":266,"theta":905,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00111000",44,-0.003487,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":911,"vega":266,"rho":912,"in_the_money":58},"SCHW  261009P00111000",13.3,15.15,13.65,-0.000075,-0.002722,{"strike":914,"call":915,"put":918,"callItm":14,"putItm":58,"isAtm":14},112,{"contract_symbol":916,"symbol":916,"bid":266,"ask":315,"last":315,"change":266,"changePercent":9,"volume":266,"openInterest":874,"open_interest":874,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":917,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00112000",-0.003342,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":923,"vega":266,"rho":924,"in_the_money":58},"SCHW  261009P00112000",13.2,17,14.64,-0.000065,-0.002747,{"strike":926,"call":927,"put":932,"callItm":14,"putItm":58,"isAtm":14},113,{"contract_symbol":928,"symbol":928,"bid":266,"ask":929,"last":57,"change":266,"changePercent":9,"volume":266,"openInterest":930,"open_interest":930,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":931,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00113000",0.3,131,-0.003333,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":936,"vega":266,"rho":937,"in_the_money":58},"SCHW  261009P00113000",15.1,17.15,-0.000056,-0.002771,{"strike":631,"call":939,"put":943,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":940,"symbol":940,"bid":266,"ask":272,"last":315,"change":266,"changePercent":9,"volume":266,"openInterest":941,"open_interest":941,"iv":735,"implied_volatility":735,"delta":266,"gamma":266,"theta":942,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00114000",39,-0.003461,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":948,"vega":266,"rho":949,"in_the_money":58},"SCHW  261009P00114000",16.1,18.15,16.83,-0.000045,-0.0028,{"strike":951,"call":952,"put":956,"callItm":14,"putItm":58,"isAtm":14},115,{"contract_symbol":953,"symbol":953,"bid":266,"ask":757,"last":657,"change":266,"changePercent":9,"volume":266,"openInterest":954,"open_interest":954,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":955,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00115000",139,-0.003317,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":961,"vega":266,"rho":962,"in_the_money":58},"SCHW  261009P00115000",16.75,20,17.76,-0.00004,-0.00282,{"strike":964,"call":965,"put":969,"callItm":14,"putItm":58,"isAtm":14},116,{"contract_symbol":966,"symbol":966,"bid":266,"ask":272,"last":173,"change":266,"changePercent":9,"volume":266,"openInterest":967,"open_interest":967,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":968,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00116000",7,-0.00331,{"contract_symbol":970,"symbol":970,"bid":971,"ask":477,"last":972,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":973,"vega":266,"rho":974,"in_the_money":58},"SCHW  261009P00116000",17.9,18.78,-0.000033,-0.002845,{"strike":976,"call":977,"put":981,"callItm":14,"putItm":58,"isAtm":14},117,{"contract_symbol":978,"symbol":978,"bid":266,"ask":272,"last":979,"change":266,"changePercent":9,"volume":266,"openInterest":220,"open_interest":220,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":980,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00117000",1.02,-0.003304,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":986,"vega":266,"rho":987,"in_the_money":58},"SCHW  261009P00117000",19.1,21.15,19.7,-0.000025,-0.002873,{"strike":989,"call":990,"put":994,"callItm":14,"putItm":58,"isAtm":14},118,{"contract_symbol":991,"symbol":991,"bid":266,"ask":272,"last":57,"change":266,"changePercent":9,"volume":266,"openInterest":992,"open_interest":992,"iv":735,"implied_volatility":735,"delta":266,"gamma":266,"theta":993,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00118000",14,-0.003435,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":998,"vega":266,"rho":999,"in_the_money":58},"SCHW  261009P00118000",20.1,22.15,-0.000021,-0.002894,{"strike":1001,"call":1002,"put":1005,"callItm":14,"putItm":58,"isAtm":14},119,{"contract_symbol":1003,"symbol":1003,"bid":266,"ask":272,"last":314,"change":266,"changePercent":9,"volume":266,"openInterest":348,"open_interest":348,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":1004,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00119000",-0.003293,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":492,"vega":266,"rho":1010,"in_the_money":58},"SCHW  261009P00119000",21.05,23.35,23.94,-0.002918,{"strike":464,"call":1012,"put":1015,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":1013,"symbol":1013,"bid":266,"ask":272,"last":345,"change":266,"changePercent":9,"volume":266,"openInterest":423,"open_interest":423,"iv":735,"implied_volatility":735,"delta":266,"gamma":266,"theta":1014,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00120000",-0.003426,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":549,"last":1018,"change":1019,"changePercent":9,"volume":267,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":1020,"vega":266,"rho":1021,"in_the_money":58},"SCHW  261009P00120000",21.95,23.92,-1.17,-0.000011,-0.002947,{"strike":1023,"call":1024,"put":1027,"callItm":14,"putItm":58,"isAtm":14},121,{"contract_symbol":1025,"symbol":1025,"bid":266,"ask":272,"last":173,"change":266,"changePercent":9,"volume":266,"openInterest":204,"open_interest":204,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":1026,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00121000",-0.003285,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":1032,"vega":266,"rho":1033,"in_the_money":58},"SCHW  261009P00121000",22.8,25.15,26.13,-0.000008,-0.002967,{"strike":1035,"call":1036,"put":1039,"callItm":14,"putItm":58,"isAtm":14},122,{"contract_symbol":1037,"symbol":1037,"bid":266,"ask":272,"last":670,"change":266,"changePercent":9,"volume":266,"openInterest":184,"open_interest":184,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":1038,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00122000",-0.003282,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":267,"openInterest":184,"open_interest":184,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":1045,"vega":266,"rho":1046,"in_the_money":58},"SCHW  261009P00122000",23.8,26.15,26.27,-0.63,-0.000005,-0.002992,{"strike":1048,"call":1049,"put":1052,"callItm":14,"putItm":58,"isAtm":14},123,{"contract_symbol":1050,"symbol":1050,"bid":266,"ask":272,"last":273,"change":266,"changePercent":9,"volume":266,"openInterest":959,"open_interest":959,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":1051,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00123000",-0.00328,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":500,"last":1055,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":747,"implied_volatility":747,"delta":809,"gamma":266,"theta":283,"vega":266,"rho":1056,"in_the_money":58},"SCHW  261009P00123000",24.95,25.68,-0.003021,{"strike":1058,"call":1059,"put":1064,"callItm":14,"putItm":58,"isAtm":14},125,{"contract_symbol":1060,"symbol":1060,"bid":266,"ask":1061,"last":1062,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":759,"implied_volatility":759,"delta":266,"gamma":266,"theta":1063,"vega":266,"rho":266,"in_the_money":14},"SCHW  261009C00125000",1.23,0.11,-0.003277,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":770,"implied_volatility":770,"delta":809,"gamma":266,"theta":266,"vega":266,"rho":1069,"in_the_money":58},"SCHW  261009P00125000",27.05,29.15,27.79,-0.003065,"2026-10-09T03:04:53.013746+00:00"]