{"timestamp": "2026-11-09 23:22:12", "data": {"options": [{"option": "SAP261113C00110000", "bid": 125.7, "bid_size": 18.0, "ask": 129.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 127.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "SAP261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.163, "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": 1.07500004768372}, {"option": "SAP261113C00115000", "bid": 121.0, "bid_size": 6.0, "ask": 124.7, "ask_size": 8.0, "iv": 3.1518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0189, "theo": 122.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "SAP261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9486, "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": 1.07500004768372}, {"option": "SAP261113C00120000", "bid": 115.9, "bid_size": 6.0, "ask": 119.7, "ask_size": 8.0, "iv": 2.8918, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 117.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "SAP261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7432, "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": 1.07500004768372}, {"option": "SAP261113C00125000", "bid": 111.3, "bid_size": 6.0, "ask": 114.7, "ask_size": 8.0, "iv": 3.0038, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 112.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "SAP261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.546, "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": 1.07500004768372}, {"option": "SAP261113C00130000", "bid": 105.8, "bid_size": 6.0, "ask": 109.7, "ask_size": 12.0, "iv": 2.4758, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 107.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "SAP261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3563, "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": 1.07500004768372}, {"option": "SAP261113C00135000", "bid": 101.7, "bid_size": 6.0, "ask": 104.7, "ask_size": 14.0, "iv": 2.8536, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 102.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "SAP261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1734, "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": 1.07500004768372}, {"option": "SAP261113C00140000", "bid": 96.7, "bid_size": 6.0, "ask": 99.7, "ask_size": 13.0, "iv": 2.6888, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 97.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "SAP261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9968, "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": 1.07500004768372}, {"option": "SAP261113C00145000", "bid": 91.3, "bid_size": 6.0, "ask": 94.7, "ask_size": 9.0, "iv": 2.3633, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 92.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "SAP261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8258, "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": 1.07500004768372}, {"option": "SAP261113C00150000", "bid": 86.0, "bid_size": 8.0, "ask": 89.7, "ask_size": 8.0, "iv": 2.0587, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 87.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "SAP261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.66, "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": 1.07500004768372}, {"option": "SAP261113C00155000", "bid": 81.2, "bid_size": 7.0, "ask": 84.7, "ask_size": 8.0, "iv": 2.0288, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 82.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "SAP261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.499, "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": 1.07500004768372}, {"option": "SAP261113C00160000", "bid": 75.6, "bid_size": 11.0, "ask": 79.7, "ask_size": 6.0, "iv": 1.3997, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 77.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "SAP261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.3423, "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": 1.04999995231628}, {"option": "SAP261113C00165000", "bid": 71.0, "bid_size": 11.0, "ask": 74.7, "ask_size": 6.0, "iv": 1.6646, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 72.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "SAP261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.1896, "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": 1.04999995231628}, {"option": "SAP261113C00170000", "bid": 66.1, "bid_size": 11.0, "ask": 69.7, "ask_size": 6.0, "iv": 1.5888, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0279, "theo": 67.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "SAP261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.0404, "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": 1.07500004768372}, {"option": "SAP261113C00175000", "bid": 60.8, "bid_size": 4.0, "ask": 64.7, "ask_size": 6.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0287, "theo": 62.6316, "change": 0.0, "open": 0.0, "high": 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": "SAP261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.07500004768372}, {"option": "SAP261113C00180000", "bid": 56.8, "bid_size": 10.0, "ask": 59.7, "ask_size": 21.0, "iv": 1.5595, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 57.6353, "change": 0.0, "open": 0.0, "high": 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": "SAP261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": 1.07500004768372}, {"option": "SAP261113C00185000", "bid": 51.8, "bid_size": 8.0, "ask": 54.7, "ask_size": 15.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0304, "theo": 52.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SAP261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261113C00190000", "bid": 46.9, "bid_size": 29.0, "ask": 49.7, "ask_size": 34.0, "iv": 1.322, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0312, "theo": 47.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.18, "last_trade_time": "2026-10-27T15:40:10", "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "SAP261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.1863, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:43:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261113C00192500", "bid": 44.3, "bid_size": 8.0, "ask": 47.2, "ask_size": 7.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0316, "theo": 45.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "SAP261113P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "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": 1.07500004768372}, {"option": "SAP261113C00195000", "bid": 41.8, "bid_size": 8.0, "ask": 44.7, "ask_size": 14.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.032, "theo": 42.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SAP261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 1.0699, "open_interest": 52.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:47:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113C00197500", "bid": 39.4, "bid_size": 8.0, "ask": 42.2, "ask_size": 12.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0324, "theo": 40.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SAP261113P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261113C00200000", "bid": 36.8, "bid_size": 8.0, "ask": 39.7, "ask_size": 6.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": 0.0328, "theo": 37.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "SAP261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.0107, "open_interest": 155.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0038, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:43:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113C00202500", "bid": 34.3, "bid_size": 6.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0016, "rho": 0.0332, "theo": 35.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "SAP261113P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.9512, "open_interest": 54.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0058, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:10:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SAP261113C00205000", "bid": 31.8, "bid_size": 6.0, "ask": 34.8, "ask_size": 23.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0048, "rho": 0.0335, "theo": 32.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "SAP261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.9609, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0087, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:02:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SAP261113C00207500", "bid": 29.6, "bid_size": 34.0, "ask": 32.3, "ask_size": 34.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0095, "rho": 0.0339, "theo": 30.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SAP261113P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0131, "rho": -0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SAP261113C00210000", "bid": 27.0, "bid_size": 29.0, "ask": 29.8, "ask_size": 35.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0016, "vega": 0.005, "theta": -0.0164, "rho": 0.0342, "theo": 27.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SAP261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.5529, "open_interest": 2.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0016, "vega": 0.005, "theta": -0.0197, "rho": -0.0003, "theo": 0.0267, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:45:16", "percent_change": -42.8571, "prev_day_close": 0.349999994039536}, {"option": "SAP261113C00212500", "bid": 24.7, "bid_size": 17.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0024, "vega": 0.0073, "theta": -0.0266, "rho": 0.0345, "theo": 25.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SAP261113P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.8498, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0024, "vega": 0.0073, "theta": -0.0296, "rho": -0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:01:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SAP261113C00215000", "bid": 22.1, "bid_size": 15.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.6366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0037, "vega": 0.0106, "theta": -0.0414, "rho": 0.0346, "theo": 22.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-10-16T10:21:22", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SAP261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.5656, "open_interest": 6.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0037, "vega": 0.0107, "theta": -0.0442, "rho": -0.0006, "theo": 0.0666, "change": -0.23, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:35:29", "percent_change": -51.1111, "prev_day_close": 0.449999988079071}, {"option": "SAP261113C00217500", "bid": 19.8, "bid_size": 6.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0055, "vega": 0.0154, "theta": -0.0628, "rho": 0.0347, "theo": 20.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SAP261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0055, "vega": 0.0154, "theta": -0.0654, "rho": -0.001, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SAP261113C00220000", "bid": 17.5, "bid_size": 29.0, "ask": 19.3, "ask_size": 23.0, "iv": 0.5943, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0081, "vega": 0.0218, "theta": -0.093, "rho": 0.0346, "theo": 17.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T14:10:26", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SAP261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.4484, "open_interest": 26.0, "volume": 12.0, "delta": -0.0401, "gamma": 0.0081, "vega": 0.0219, "theta": -0.0954, "rho": -0.0015, "theo": 0.1685, "change": -0.425, "open": 0.27, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:32:27", "percent_change": -58.6207, "prev_day_close": 0.724999994039536}, {"option": "SAP261113C00222500", "bid": 14.9, "bid_size": 16.0, "ask": 16.9, "ask_size": 17.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0118, "vega": 0.0305, "theta": -0.1341, "rho": 0.0341, "theo": 15.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SAP261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0118, "vega": 0.0306, "theta": -0.1365, "rho": -0.0022, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SAP261113C00225000", "bid": 12.6, "bid_size": 34.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.492, "open_interest": 4.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0166, "vega": 0.0416, "theta": -0.1878, "rho": 0.0333, "theo": 13.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T15:03:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SAP261113P00225000", "bid": 0.15, "bid_size": 85.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.391, "open_interest": 365.0, "volume": 78.0, "delta": -0.0925, "gamma": 0.0167, "vega": 0.0417, "theta": -0.1903, "rho": -0.0033, "theo": 0.425, "change": -0.925, "open": 1.37, "high": 1.37, "low": 0.49, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:50:15", "percent_change": -62.7119, "prev_day_close": 1.47500002384186}, {"option": "SAP261113C00227500", "bid": 10.3, "bid_size": 12.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0227, "vega": 0.055, "theta": -0.2531, "rho": 0.032, "theo": 10.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SAP261113P00227500", "bid": 0.6, "bid_size": 47.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.4042, "open_interest": 2.0, "volume": 2.0, "delta": -0.1372, "gamma": 0.0228, "vega": 0.0553, "theta": -0.256, "rho": -0.0047, "theo": 0.6688, "change": -1.4, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:29:48", "percent_change": -65.1163, "prev_day_close": 2.14999997615814}, {"option": "SAP261113C00230000", "bid": 8.1, "bid_size": 44.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.4485, "open_interest": 3.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0297, "vega": 0.0697, "theta": -0.3255, "rho": 0.0299, "theo": 8.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-10-22T11:05:20", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SAP261113P00230000", "bid": 0.75, "bid_size": 58.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.3793, "open_interest": 20.0, "volume": 27.0, "delta": -0.199, "gamma": 0.0299, "vega": 0.0699, "theta": -0.3292, "rho": -0.0067, "theo": 1.0403, "change": -1.725, "open": 1.51, "high": 1.51, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:04:46", "percent_change": -60.0, "prev_day_close": 2.875}, {"option": "SAP261113C00232500", "bid": 5.8, "bid_size": 51.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.3644, "open_interest": 6.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0367, "vega": 0.0838, "theta": -0.3947, "rho": 0.0271, "theo": 6.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T14:10:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SAP261113P00232500", "bid": 1.35, "bid_size": 172.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.3722, "open_interest": 32.0, "volume": 11.0, "delta": -0.2796, "gamma": 0.0371, "vega": 0.0839, "theta": -0.3994, "rho": -0.0094, "theo": 1.5887, "change": -2.12, "open": 1.85, "high": 1.85, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T15:47:10", "percent_change": -55.0649, "prev_day_close": 3.85000014305115}, {"option": "SAP261113C00235000", "bid": 4.1, "bid_size": 102.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.3645, "open_interest": 5.0, "volume": 10.0, "delta": 0.6255, "gamma": 0.0424, "vega": 0.0946, "theta": -0.446, "rho": 0.0236, "theo": 5.0288, "change": 1.57, "open": 6.0, "high": 6.0, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T14:53:56", "percent_change": 37.381, "prev_day_close": 4.19999992847443}, {"option": "SAP261113P00235000", "bid": 1.9, "bid_size": 94.0, "ask": 4.7, "ask_size": 207.0, "iv": 0.4544, "open_interest": 13.0, "volume": 10.0, "delta": -0.3783, "gamma": 0.043, "vega": 0.0947, "theta": -0.4519, "rho": -0.0117, "theo": 2.3698, "change": -2.5, "open": 3.38, "high": 3.38, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:05:59", "percent_change": -49.505, "prev_day_close": 5.04999995231628}, {"option": "SAP261113C00237500", "bid": 3.2, "bid_size": 100.0, "ask": 4.6, "ask_size": 198.0, "iv": 0.3832, "open_interest": 65.0, "volume": 91.0, "delta": 0.5157, "gamma": 0.0454, "vega": 0.0994, "theta": -0.4649, "rho": 0.0195, "theo": 3.5799, "change": 1.725, "open": 4.5, "high": 4.7, "low": 4.5, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:06:00", "percent_change": 57.9832, "prev_day_close": 2.97500002384186}, {"option": "SAP261113P00237500", "bid": 2.7, "bid_size": 121.0, "ask": 5.1, "ask_size": 182.0, "iv": 0.3985, "open_interest": 32.0, "volume": 8.0, "delta": -0.4895, "gamma": 0.046, "vega": 0.0991, "theta": -0.4714, "rho": -0.0138, "theo": 3.4288, "change": -2.95, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:06:03", "percent_change": -45.0382, "prev_day_close": 6.54999995231628}, {"option": "SAP261113C00240000", "bid": 1.6, "bid_size": 40.0, "ask": 4.1, "ask_size": 209.0, "iv": 0.3903, "open_interest": 59.0, "volume": 2.0, "delta": 0.4028, "gamma": 0.0446, "vega": 0.0966, "theta": -0.4437, "rho": 0.0153, "theo": 2.4319, "change": 0.95, "open": 2.76, "high": 3.2, "low": 2.76, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:50:16", "percent_change": 42.2222, "prev_day_close": 2.25000005960464}, {"option": "SAP261113P00240000", "bid": 4.5, "bid_size": 25.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.3633, "open_interest": 5.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0452, "vega": 0.096, "theta": -0.4499, "rho": -0.0165, "theo": 4.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-06T10:32:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SAP261113C00242500", "bid": 1.15, "bid_size": 142.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.339, "open_interest": 67.0, "volume": 11.0, "delta": 0.2974, "gamma": 0.0401, "vega": 0.0866, "theta": -0.3874, "rho": 0.0113, "theo": 1.5789, "change": 1.05, "open": 2.5, "high": 2.55, "low": 2.5, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:39:54", "percent_change": 70.0, "prev_day_close": 1.5}, {"option": "SAP261113P00242500", "bid": 6.1, "bid_size": 13.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3502, "open_interest": 3.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0406, "vega": 0.0848, "theta": -0.3923, "rho": -0.017, "theo": 6.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-06T14:35:00", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SAP261113C00245000", "bid": 0.1, "bid_size": 64.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.4388, "open_interest": 7.0, "volume": 2.0, "delta": 0.2082, "gamma": 0.0331, "vega": 0.0719, "theta": -0.3108, "rho": 0.0079, "theo": 0.9848, "change": 0.525, "open": 2.0, "high": 2.0, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:25:55", "percent_change": 56.7568, "prev_day_close": 0.925000011920929}, {"option": "SAP261113P00245000", "bid": 7.0, "bid_size": 13.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0336, "vega": 0.07, "theta": -0.3143, "rho": -0.0178, "theo": 8.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SAP261113C00247500", "bid": 0.4, "bid_size": 31.0, "ask": 2.4, "ask_size": 68.0, "iv": 0.4722, "open_interest": 24.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0254, "vega": 0.0558, "theta": -0.2315, "rho": 0.0053, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:03:51", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SAP261113P00247500", "bid": 9.1, "bid_size": 14.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0258, "vega": 0.0523, "theta": -0.2336, "rho": -0.0162, "theo": 10.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SAP261113C00250000", "bid": 0.05, "bid_size": 129.0, "ask": 0.7, "ask_size": 84.0, "iv": 0.3575, "open_interest": 96.0, "volume": 131.0, "delta": 0.0896, "gamma": 0.0184, "vega": 0.041, "theta": -0.1622, "rho": 0.0034, "theo": 0.3508, "change": 0.05, "open": 0.65, "high": 0.85, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:29:59", "percent_change": 10.0, "prev_day_close": 0.499999994412065}, {"option": "SAP261113P00250000", "bid": 11.3, "bid_size": 10.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0189, "vega": 0.0368, "theta": -0.1629, "rho": -0.0141, "theo": 12.7949, "change": 0.0, "open": 0.0, "high": 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": "SAP261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.3951, "open_interest": 10.0, "volume": 1.0, "delta": 0.0561, "gamma": 0.0126, "vega": 0.0288, "theta": -0.1084, "rho": 0.0021, "theo": 0.2039, "change": -0.705, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:01:57", "percent_change": -68.7805, "prev_day_close": 1.02500001341104}, {"option": "SAP261113P00252500", "bid": 13.9, "bid_size": 17.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0134, "vega": 0.0232, "theta": -0.107, "rho": -0.0108, "theo": 15.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-11-06T14:27:38", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "SAP261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.4509, "open_interest": 378.0, "volume": 75.0, "delta": 0.0345, "gamma": 0.0084, "vega": 0.0195, "theta": -0.07, "rho": 0.0013, "theo": 0.1177, "change": 0.055, "open": 0.58, "high": 0.58, "low": 0.33, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:43:21", "percent_change": 14.6667, "prev_day_close": 0.375000007450581}, {"option": "SAP261113P00255000", "bid": 15.5, "bid_size": 35.0, "ask": 18.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0087, "vega": 0.0135, "theta": -0.0695, "rho": -0.0077, "theo": 17.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "SAP261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0054, "vega": 0.013, "theta": -0.0442, "rho": 0.0008, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SAP261113P00257500", "bid": 18.0, "bid_size": 35.0, "ask": 20.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0046, "vega": 0.0059, "theta": -0.0504, "rho": -0.0021, "theo": 20.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SAP261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.6218, "open_interest": 61.0, "volume": 1.0, "delta": 0.0127, "gamma": 0.0035, "vega": 0.0085, "theta": -0.0276, "rho": 0.0005, "theo": 0.0393, "change": -0.625, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:34:43", "percent_change": -80.6452, "prev_day_close": 0.774999976158142}, {"option": "SAP261113P00260000", "bid": 20.4, "bid_size": 35.0, "ask": 23.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0019, "vega": 0.002, "theta": -0.0432, "rho": -0.0006, "theo": 22.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "SAP261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0022, "vega": 0.0055, "theta": -0.0171, "rho": 0.0003, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:21:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SAP261113P00262500", "bid": 22.9, "bid_size": 35.0, "ask": 25.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0413, "rho": -0.0001, "theo": 25.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SAP261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.6415, "open_interest": 5.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0105, "rho": 0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:23:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00265000", "bid": 25.4, "bid_size": 7.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0409, "rho": 0.0, "theo": 27.575, "change": 0.0, "open": 0.0, "high": 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": "SAP261113C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.6846, "open_interest": 50.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0065, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:06:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261113P00267500", "bid": 27.9, "bid_size": 19.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 30.075, "change": 0.0, "open": 0.0, "high": 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": "SAP261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7267, "open_interest": 11.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0015, "theta": -0.004, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:33:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261113P00270000", "bid": 30.4, "bid_size": 21.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 32.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "SAP261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SAP261113P00272500", "bid": 32.9, "bid_size": 13.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 35.075, "change": 0.0, "open": 0.0, "high": 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": "SAP261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00275000", "bid": 35.4, "bid_size": 14.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 37.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "SAP261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261113P00277500", "bid": 38.7, "bid_size": 6.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 40.075, "change": 0.0, "open": 0.0, "high": 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": "SAP261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.8872, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:30:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00280000", "bid": 40.4, "bid_size": 9.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 42.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SAP261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261113P00282500", "bid": 42.9, "bid_size": 8.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 45.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SAP261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00285000", "bid": 45.4, "bid_size": 9.0, "ask": 48.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 47.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SAP261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00290000", "bid": 50.4, "bid_size": 15.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 52.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SAP261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.1083, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261113P00295000", "bid": 55.4, "bid_size": 17.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SAP261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.1776, "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": 1.07500004768372}, {"option": "SAP261113P00300000", "bid": 61.2, "bid_size": 6.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499969482422}, {"option": "SAP261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.2965, "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": 0.474999994039536}, {"option": "SAP261113P00305000", "bid": 66.2, "bid_size": 7.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "SAP261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 1.364, "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": 0.474999994039536}, {"option": "SAP261113P00310000", "bid": 70.4, "bid_size": 13.0, "ask": 73.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0409, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SAP261120C00140000", "bid": 96.8, "bid_size": 11.0, "ask": 99.8, "ask_size": 7.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0497, "theo": 97.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "SAP261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8132, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T09:36:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261120C00145000", "bid": 91.9, "bid_size": 8.0, "ask": 94.8, "ask_size": 13.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0515, "theo": 92.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "SAP261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7099, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261120C00150000", "bid": 87.0, "bid_size": 10.0, "ask": 89.8, "ask_size": 8.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0533, "theo": 87.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SAP261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "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": 1.07500004768372}, {"option": "SAP261120C00155000", "bid": 81.9, "bid_size": 8.0, "ask": 84.8, "ask_size": 19.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.055, "theo": 82.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "SAP261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00160000", "bid": 76.9, "bid_size": 7.0, "ask": 79.8, "ask_size": 8.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0568, "theo": 77.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "SAP261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4179, "open_interest": 247.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:30:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261120C00165000", "bid": 71.9, "bid_size": 8.0, "ask": 74.8, "ask_size": 7.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0585, "theo": 72.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SAP261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 36.0, "iv": 1.2086, "open_interest": 30.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.002, "theta": -0.0053, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:21:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261120C00170000", "bid": 67.0, "bid_size": 8.0, "ask": 69.8, "ask_size": 7.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0602, "theo": 67.8668, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 1.0915, "open_interest": 148.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0073, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:49:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SAP261120C00175000", "bid": 62.0, "bid_size": 8.0, "ask": 64.9, "ask_size": 20.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0026, "rho": 0.0619, "theo": 62.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "SAP261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.878, "open_interest": 43.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0041, "theta": -0.01, "rho": -0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:49:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SAP261120C00180000", "bid": 57.2, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0069, "rho": 0.0636, "theo": 57.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SAP261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 146.0, "iv": 0.683, "open_interest": 105.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0137, "rho": -0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:40:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SAP261120C00185000", "bid": 52.3, "bid_size": 10.0, "ask": 54.7, "ask_size": 16.0, "iv": 0.8708, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0127, "rho": 0.0652, "theo": 52.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.23, "last_trade_time": "2026-11-02T13:37:24", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "SAP261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.6464, "open_interest": 112.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0188, "rho": -0.0006, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:21:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP261120C00190000", "bid": 47.3, "bid_size": 8.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0204, "rho": 0.0666, "theo": 47.9633, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 154.0, "iv": 0.6039, "open_interest": 123.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0012, "vega": 0.0116, "theta": -0.026, "rho": -0.0008, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:52:26", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SAP261120C00195000", "bid": 42.3, "bid_size": 2.0, "ask": 44.9, "ask_size": 45.0, "iv": 0.738, "open_interest": 100.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0308, "rho": 0.068, "theo": 43.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-24T10:24:33", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "SAP261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5573, "open_interest": 582.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0359, "rho": -0.0012, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:15:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SAP261120C00200000", "bid": 37.4, "bid_size": 7.0, "ask": 39.9, "ask_size": 30.0, "iv": 0.6704, "open_interest": 51.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0449, "rho": 0.069, "theo": 38.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-10-22T14:42:57", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SAP261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4956, "open_interest": 372.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0026, "vega": 0.0236, "theta": -0.0495, "rho": -0.0019, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:04:18", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SAP261120C00202500", "bid": 35.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0032, "vega": 0.028, "theta": -0.0537, "rho": 0.0694, "theo": 35.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "SAP261120P00202500", "bid": 0.05, "bid_size": 8.0, "ask": 0.4, "ask_size": 69.0, "iv": 0.4969, "open_interest": 4.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0032, "vega": 0.0281, "theta": -0.0581, "rho": -0.0024, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:12:53", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "SAP261120C00205000", "bid": 31.4, "bid_size": 6.0, "ask": 35.1, "ask_size": 4.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0039, "vega": 0.0333, "theta": -0.0639, "rho": 0.0697, "theo": 33.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SAP261120P00205000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.4818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.004, "vega": 0.0334, "theta": -0.0681, "rho": -0.0029, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T11:56:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SAP261120C00207500", "bid": 29.1, "bid_size": 4.0, "ask": 32.1, "ask_size": 4.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0048, "vega": 0.0396, "theta": -0.0756, "rho": 0.0699, "theo": 30.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "SAP261120P00207500", "bid": 0.1, "bid_size": 4.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.4635, "open_interest": 3.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0048, "vega": 0.0398, "theta": -0.0796, "rho": -0.0035, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-22T12:59:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SAP261120C00210000", "bid": 27.6, "bid_size": 12.0, "ask": 30.1, "ask_size": 27.0, "iv": 0.5478, "open_interest": 96.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0059, "vega": 0.0469, "theta": -0.089, "rho": 0.0698, "theo": 28.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-13T15:31:11", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SAP261120P00210000", "bid": 0.2, "bid_size": 4.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.4598, "open_interest": 477.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0059, "vega": 0.047, "theta": -0.0928, "rho": -0.0044, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:10:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SAP261120C00212500", "bid": 24.4, "bid_size": 4.0, "ask": 27.9, "ask_size": 4.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0071, "vega": 0.0554, "theta": -0.1041, "rho": 0.0696, "theo": 25.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SAP261120P00212500", "bid": 0.3, "bid_size": 5.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4444, "open_interest": 20.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0072, "vega": 0.0557, "theta": -0.1078, "rho": -0.0053, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T10:49:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SAP261120C00215000", "bid": 22.1, "bid_size": 4.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0086, "vega": 0.0651, "theta": -0.1211, "rho": 0.069, "theo": 23.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SAP261120P00215000", "bid": 0.45, "bid_size": 4.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4332, "open_interest": 7.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0087, "vega": 0.0653, "theta": -0.1246, "rho": -0.0067, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T11:09:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261120C00217500", "bid": 20.8, "bid_size": 6.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0104, "vega": 0.0762, "theta": -0.1398, "rho": 0.0681, "theo": 21.3252, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00217500", "bid": 0.6, "bid_size": 10.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4098, "open_interest": 2.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0105, "vega": 0.0764, "theta": -0.1433, "rho": -0.0081, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T10:06:28", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SAP261120C00220000", "bid": 17.9, "bid_size": 108.0, "ask": 20.5, "ask_size": 91.0, "iv": 0.428, "open_interest": 359.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0124, "vega": 0.0883, "theta": -0.1601, "rho": 0.0668, "theo": 19.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T14:53:25", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SAP261120P00220000", "bid": 0.85, "bid_size": 12.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.4107, "open_interest": 986.0, "volume": 2.0, "delta": -0.1317, "gamma": 0.0125, "vega": 0.0888, "theta": -0.1635, "rho": -0.0099, "theo": 1.1448, "change": -0.95, "open": 1.16, "high": 1.16, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:28:15", "percent_change": -48.7179, "prev_day_close": 1.95000004768372}, {"option": "SAP261120C00222500", "bid": 15.5, "bid_size": 17.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0147, "vega": 0.1015, "theta": -0.1814, "rho": 0.065, "theo": 16.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SAP261120P00222500", "bid": 1.15, "bid_size": 9.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.3898, "open_interest": 16.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0148, "vega": 0.1022, "theta": -0.1848, "rho": -0.012, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:54:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAP261120C00225000", "bid": 13.6, "bid_size": 14.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.3916, "open_interest": 5.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0171, "vega": 0.1152, "theta": -0.203, "rho": 0.0627, "theo": 14.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.77, "last_trade_time": "2026-10-22T12:01:45", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SAP261120P00225000", "bid": 1.55, "bid_size": 28.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.3914, "open_interest": 15.0, "volume": 21.0, "delta": -0.1991, "gamma": 0.0173, "vega": 0.1155, "theta": -0.2065, "rho": -0.0149, "theo": 1.8327, "change": -1.075, "open": 1.8, "high": 2.0, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:48:08", "percent_change": -34.9593, "prev_day_close": 3.07499992847443}, {"option": "SAP261120C00227500", "bid": 11.9, "bid_size": 52.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.3874, "open_interest": 16.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0196, "vega": 0.129, "theta": -0.224, "rho": 0.0598, "theo": 12.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T10:08:46", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SAP261120P00227500", "bid": 2.05, "bid_size": 8.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.3834, "open_interest": 96.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0198, "vega": 0.1293, "theta": -0.2274, "rho": -0.0178, "theo": 2.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:13:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SAP261120C00230000", "bid": 10.2, "bid_size": 71.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.3783, "open_interest": 625.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0221, "vega": 0.1418, "theta": -0.2428, "rho": 0.0562, "theo": 10.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SAP261120P00230000", "bid": 2.7, "bid_size": 17.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.3762, "open_interest": 249.0, "volume": 5.0, "delta": -0.2933, "gamma": 0.0223, "vega": 0.1422, "theta": -0.2463, "rho": -0.021, "theo": 2.9242, "change": -2.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:03:30", "percent_change": -44.086, "prev_day_close": 4.65000009536743}, {"option": "SAP261120C00232500", "bid": 8.6, "bid_size": 24.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.3709, "open_interest": 20.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0243, "vega": 0.1526, "theta": -0.2579, "rho": 0.052, "theo": 9.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T15:41:25", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SAP261120P00232500", "bid": 3.5, "bid_size": 7.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.3752, "open_interest": 150.0, "volume": 2.0, "delta": -0.3505, "gamma": 0.0246, "vega": 0.153, "theta": -0.2614, "rho": -0.0246, "theo": 3.6742, "change": -1.75, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:28:59", "percent_change": -30.9735, "prev_day_close": 5.65000009536743}, {"option": "SAP261120C00235000", "bid": 7.2, "bid_size": 7.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.364, "open_interest": 61.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.026, "vega": 0.1605, "theta": -0.2678, "rho": 0.0473, "theo": 7.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:43:05", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SAP261120P00235000", "bid": 4.4, "bid_size": 7.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3677, "open_interest": 254.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0263, "vega": 0.1606, "theta": -0.2712, "rho": -0.0282, "theo": 4.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T12:47:20", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SAP261120C00237500", "bid": 5.8, "bid_size": 10.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.3597, "open_interest": 119.0, "volume": 1.0, "delta": 0.5252, "gamma": 0.027, "vega": 0.1644, "theta": -0.2711, "rho": 0.0422, "theo": 6.0876, "change": 1.65, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T13:08:51", "percent_change": 33.6735, "prev_day_close": 4.89999985694885}, {"option": "SAP261120P00237500", "bid": 5.5, "bid_size": 7.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.3629, "open_interest": 137.0, "volume": 4.0, "delta": -0.4805, "gamma": 0.0274, "vega": 0.1642, "theta": -0.2745, "rho": -0.0318, "theo": 5.6849, "change": -2.25, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:54:36", "percent_change": -27.6074, "prev_day_close": 8.14999985694885}, {"option": "SAP261120C00240000", "bid": 4.6, "bid_size": 16.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.3575, "open_interest": 681.0, "volume": 16.0, "delta": 0.4575, "gamma": 0.0272, "vega": 0.1638, "theta": -0.2674, "rho": 0.0369, "theo": 4.8654, "change": 1.35, "open": 5.4, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:28:24", "percent_change": 34.1772, "prev_day_close": 3.94999992847443}, {"option": "SAP261120P00240000", "bid": 6.7, "bid_size": 19.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.354, "open_interest": 592.0, "volume": 3.0, "delta": -0.5491, "gamma": 0.0276, "vega": 0.1629, "theta": -0.2706, "rho": -0.0351, "theo": 6.973, "change": -2.72, "open": 7.4, "high": 7.4, "low": 6.7, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -28.0412, "prev_day_close": 9.7000002861023}, {"option": "SAP261120C00242500", "bid": 3.5, "bid_size": 91.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.3512, "open_interest": 160.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0265, "vega": 0.1586, "theta": -0.2567, "rho": 0.0316, "theo": 3.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:25:12", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SAP261120P00242500", "bid": 8.1, "bid_size": 24.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.3499, "open_interest": 77.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0269, "vega": 0.1571, "theta": -0.2597, "rho": -0.0379, "theo": 8.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-06T09:35:32", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SAP261120C00245000", "bid": 2.7, "bid_size": 46.0, "ask": 3.4, "ask_size": 196.0, "iv": 0.3538, "open_interest": 381.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.025, "vega": 0.1494, "theta": -0.24, "rho": 0.0266, "theo": 2.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SAP261120P00245000", "bid": 9.5, "bid_size": 68.0, "ask": 10.8, "ask_size": 30.0, "iv": 0.3514, "open_interest": 212.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0254, "vega": 0.147, "theta": -0.2431, "rho": -0.0411, "theo": 10.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T14:12:52", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SAP261120C00247500", "bid": 2.05, "bid_size": 48.0, "ask": 2.65, "ask_size": 145.0, "iv": 0.3535, "open_interest": 118.0, "volume": 1.0, "delta": 0.2707, "gamma": 0.0228, "vega": 0.1371, "theta": -0.2191, "rho": 0.022, "theo": 2.3026, "change": 0.62, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:36:20", "percent_change": 33.5135, "prev_day_close": 1.85000002384186}, {"option": "SAP261120P00247500", "bid": 11.6, "bid_size": 23.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.3571, "open_interest": 54.0, "volume": 2.0, "delta": -0.7391, "gamma": 0.0233, "vega": 0.1337, "theta": -0.2225, "rho": -0.0423, "theo": 11.9552, "change": -3.24, "open": 11.68, "high": 11.96, "low": 11.68, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -21.3158, "prev_day_close": 15.1999998092651}, {"option": "SAP261120C00250000", "bid": 1.55, "bid_size": 8.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.3567, "open_interest": 259.0, "volume": 2.0, "delta": 0.2204, "gamma": 0.0203, "vega": 0.1229, "theta": -0.1958, "rho": 0.0179, "theo": 1.7647, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:21:25", "percent_change": 24.1379, "prev_day_close": 1.44999998807907}, {"option": "SAP261120P00250000", "bid": 12.8, "bid_size": 15.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.3487, "open_interest": 15.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0209, "vega": 0.1196, "theta": -0.1997, "rho": -0.0429, "theo": 13.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-27T11:20:04", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SAP261120C00252500", "bid": 1.05, "bid_size": 8.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0177, "vega": 0.1081, "theta": -0.1719, "rho": 0.0144, "theo": 1.3474, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00252500", "bid": 14.6, "bid_size": 16.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0183, "vega": 0.1033, "theta": -0.1763, "rho": -0.0418, "theo": 16.0422, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00255000", "bid": 0.8, "bid_size": 82.0, "ask": 1.3, "ask_size": 138.0, "iv": 0.3609, "open_interest": 187.0, "volume": 11.0, "delta": 0.1419, "gamma": 0.0151, "vega": 0.0936, "theta": -0.1486, "rho": 0.0115, "theo": 1.0276, "change": 0.205, "open": 1.2, "high": 1.2, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T12:11:22", "percent_change": 24.8485, "prev_day_close": 0.824999988079071}, {"option": "SAP261120P00255000", "bid": 16.7, "bid_size": 18.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.2436, "open_interest": 5.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0158, "vega": 0.0869, "theta": -0.1533, "rho": -0.0386, "theo": 18.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-10-27T11:17:17", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SAP261120C00257500", "bid": 0.5, "bid_size": 6.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0127, "vega": 0.08, "theta": -0.127, "rho": 0.0092, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00257500", "bid": 19.2, "bid_size": 15.0, "ask": 21.6, "ask_size": 15.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0134, "vega": 0.0708, "theta": -0.1324, "rho": -0.0361, "theo": 20.5292, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00260000", "bid": 0.3, "bid_size": 124.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.3482, "open_interest": 437.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0106, "vega": 0.0677, "theta": -0.1077, "rho": 0.0072, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:19:12", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "SAP261120P00260000", "bid": 21.5, "bid_size": 16.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0112, "vega": 0.0577, "theta": -0.1136, "rho": -0.0336, "theo": 22.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SAP261120C00265000", "bid": 0.15, "bid_size": 114.0, "ask": 0.5, "ask_size": 125.0, "iv": 0.3732, "open_interest": 28.0, "volume": 22.0, "delta": 0.0562, "gamma": 0.0072, "vega": 0.0476, "theta": -0.0761, "rho": 0.0045, "theo": 0.3564, "change": 0.05, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:10:28", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "SAP261120P00265000", "bid": 25.8, "bid_size": 34.0, "ask": 28.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9618, "gamma": 0.0081, "vega": 0.0337, "theta": -0.0805, "rho": -0.0234, "theo": 27.6836, "change": -3.9, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T10:39:47", "percent_change": -12.5, "prev_day_close": 31.1999998092651}, {"option": "SAP261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.3882, "open_interest": 41.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0048, "vega": 0.033, "theta": -0.0532, "rho": 0.0029, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:38:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SAP261120P00270000", "bid": 30.7, "bid_size": 34.0, "ask": 33.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0052, "vega": 0.0148, "theta": -0.0558, "rho": -0.0121, "theo": 32.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SAP261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0032, "vega": 0.0229, "theta": -0.0372, "rho": 0.0018, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00275000", "bid": 35.9, "bid_size": 4.0, "ask": 38.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0022, "vega": 0.0033, "theta": -0.0423, "rho": -0.0026, "theo": 37.579, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 74.0, "iv": 0.468, "open_interest": 113.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0021, "vega": 0.0159, "theta": -0.0261, "rho": 0.0012, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:10:11", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SAP261120P00280000", "bid": 40.4, "bid_size": 22.0, "ask": 43.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0387, "rho": 0.0, "theo": 42.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "SAP261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0185, "rho": 0.0008, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00285000", "bid": 45.4, "bid_size": 17.0, "ask": 48.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 47.575, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 46.0, "iv": 0.5091, "open_interest": 162.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.001, "vega": 0.0079, "theta": -0.0132, "rho": 0.0005, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:05:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261120P00290000", "bid": 51.3, "bid_size": 6.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 52.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "SAP261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0095, "rho": 0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 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": "SAP261120P00295000", "bid": 55.4, "bid_size": 17.0, "ask": 58.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 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": "SAP261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.0041, "theta": -0.007, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:22:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SAP261120P00300000", "bid": 60.4, "bid_size": 21.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SAP261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.003, "theta": -0.0051, "rho": 0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SAP261120P00305000", "bid": 66.3, "bid_size": 6.0, "ask": 68.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "SAP261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 37.0, "iv": 0.8133, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0038, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T11:57:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SAP261120P00310000", "bid": 71.3, "bid_size": 6.0, "ask": 73.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "SAP261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.9295, "open_interest": 77.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:20:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261120P00320000", "bid": 80.4, "bid_size": 18.0, "ask": 84.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 82.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "SAP261127C00110000", "bid": 126.2, "bid_size": 6.0, "ask": 129.9, "ask_size": 19.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.06, "theo": 127.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "SAP261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00115000", "bid": 121.2, "bid_size": 8.0, "ask": 124.9, "ask_size": 8.0, "iv": 1.4429, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0628, "theo": 122.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "SAP261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00120000", "bid": 116.2, "bid_size": 5.0, "ask": 119.9, "ask_size": 9.0, "iv": 1.354, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0655, "theo": 117.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "SAP261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00125000", "bid": 111.5, "bid_size": 11.0, "ask": 114.9, "ask_size": 9.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0682, "theo": 112.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "SAP261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00130000", "bid": 105.9, "bid_size": 5.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0709, "theo": 107.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "SAP261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00135000", "bid": 101.2, "bid_size": 11.0, "ask": 104.9, "ask_size": 6.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0736, "theo": 102.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "SAP261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0032, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00140000", "bid": 96.2, "bid_size": 6.0, "ask": 99.9, "ask_size": 15.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0763, "theo": 97.9261, "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": 94.4000015258789}, {"option": "SAP261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.004, "rho": -0.0001, "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": 1.07500004768372}, {"option": "SAP261127C00145000", "bid": 92.0, "bid_size": 8.0, "ask": 94.9, "ask_size": 7.0, "iv": 1.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.079, "theo": 92.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "SAP261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.005, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00150000", "bid": 86.5, "bid_size": 6.0, "ask": 90.0, "ask_size": 18.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0817, "theo": 87.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "SAP261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0062, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAP261127C00155000", "bid": 81.2, "bid_size": 8.0, "ask": 85.0, "ask_size": 14.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.0843, "theo": 82.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "SAP261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0077, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261127C00160000", "bid": 76.4, "bid_size": 8.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.0869, "theo": 78.0004, "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": 74.4500007629394}, {"option": "SAP261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0097, "rho": -0.0004, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261127C00165000", "bid": 72.1, "bid_size": 6.0, "ask": 75.0, "ask_size": 15.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0016, "rho": 0.0895, "theo": 73.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SAP261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.0421, "open_interest": 21.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0121, "rho": -0.0006, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-13T10:32:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261127C00170000", "bid": 66.2, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0054, "rho": 0.092, "theo": 68.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "SAP261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0152, "rho": -0.0008, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261127C00175000", "bid": 61.7, "bid_size": 6.0, "ask": 65.1, "ask_size": 17.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0125, "theta": -0.01, "rho": 0.0945, "theo": 63.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "SAP261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0007, "vega": 0.0125, "theta": -0.019, "rho": -0.0011, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261127C00180000", "bid": 56.6, "bid_size": 14.0, "ask": 60.1, "ask_size": 19.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.001, "vega": 0.0163, "theta": -0.0156, "rho": 0.0968, "theo": 58.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "SAP261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0163, "theta": -0.024, "rho": -0.0014, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261127C00185000", "bid": 51.6, "bid_size": 6.0, "ask": 55.2, "ask_size": 21.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0014, "vega": 0.0213, "theta": -0.0224, "rho": 0.0989, "theo": 53.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "SAP261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0014, "vega": 0.0214, "theta": -0.0302, "rho": -0.002, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261127C00190000", "bid": 46.8, "bid_size": 10.0, "ask": 50.2, "ask_size": 21.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0019, "vega": 0.028, "theta": -0.0309, "rho": 0.1009, "theo": 48.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "SAP261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0019, "vega": 0.0282, "theta": -0.038, "rho": -0.0027, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SAP261127C00195000", "bid": 41.5, "bid_size": 8.0, "ask": 45.3, "ask_size": 12.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0026, "vega": 0.0367, "theta": -0.0414, "rho": 0.1025, "theo": 43.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SAP261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.6554, "open_interest": 4.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0026, "vega": 0.0367, "theta": -0.0479, "rho": -0.0037, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T09:47:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261127C00200000", "bid": 37.6, "bid_size": 14.0, "ask": 40.4, "ask_size": 27.0, "iv": 0.5562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0036, "vega": 0.048, "theta": -0.0544, "rho": 0.1036, "theo": 38.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-10-28T15:16:50", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "SAP261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0037, "vega": 0.0481, "theta": -0.0602, "rho": -0.0052, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T11:37:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SAP261127C00205000", "bid": 32.1, "bid_size": 16.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.005, "vega": 0.0627, "theta": -0.0702, "rho": 0.1041, "theo": 33.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "SAP261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5401, "open_interest": 1.0, "volume": 1.0, "delta": -0.0595, "gamma": 0.005, "vega": 0.0629, "theta": -0.0754, "rho": -0.0072, "theo": 0.6077, "change": -0.85, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:33:43", "percent_change": -58.6207, "prev_day_close": 1.45000004768372}, {"option": "SAP261127C00210000", "bid": 27.4, "bid_size": 17.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.3895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0069, "vega": 0.0814, "theta": -0.0891, "rho": 0.1036, "theo": 28.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-16T09:46:17", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "SAP261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.4846, "open_interest": 37.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0069, "vega": 0.0817, "theta": -0.0938, "rho": -0.01, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T09:34:20", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SAP261127C00212500", "bid": 25.0, "bid_size": 16.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.008, "vega": 0.0924, "theta": -0.0998, "rho": 0.1028, "theo": 26.6213, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0081, "vega": 0.0933, "theta": -0.1043, "rho": -0.0118, "theo": 1.0375, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00215000", "bid": 22.4, "bid_size": 2.0, "ask": 25.3, "ask_size": 2.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0093, "vega": 0.1043, "theta": -0.1112, "rho": 0.1017, "theo": 24.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-22T10:57:02", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SAP261127P00215000", "bid": 0.05, "bid_size": 19.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4359, "open_interest": 18.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0094, "vega": 0.1047, "theta": -0.1155, "rho": -0.014, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T11:55:51", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "SAP261127C00217500", "bid": 20.9, "bid_size": 6.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0107, "vega": 0.1175, "theta": -0.1233, "rho": 0.1, "theo": 22.095, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0108, "vega": 0.1182, "theta": -0.1273, "rho": -0.0164, "theo": 1.5034, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00220000", "bid": 18.3, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.3485, "open_interest": 7.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0123, "vega": 0.1312, "theta": -0.1357, "rho": 0.0979, "theo": 19.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-30T13:26:52", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SAP261127P00220000", "bid": 1.1, "bid_size": 2.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.4137, "open_interest": 7.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0124, "vega": 0.1315, "theta": -0.1395, "rho": -0.0195, "theo": 1.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T13:56:40", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SAP261127C00222500", "bid": 16.7, "bid_size": 13.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.014, "vega": 0.1457, "theta": -0.1482, "rho": 0.0952, "theo": 17.7933, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00222500", "bid": 0.45, "bid_size": 12.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0142, "vega": 0.1462, "theta": -0.1519, "rho": -0.0229, "theo": 2.1963, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00225000", "bid": 14.3, "bid_size": 8.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.3476, "open_interest": 2.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0158, "vega": 0.1602, "theta": -0.1605, "rho": 0.0918, "theo": 15.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-22T14:02:43", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SAP261127P00225000", "bid": 1.9, "bid_size": 27.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.379, "open_interest": 14.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0159, "vega": 0.1612, "theta": -0.164, "rho": -0.0265, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SAP261127C00227500", "bid": 13.0, "bid_size": 9.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0176, "vega": 0.1741, "theta": -0.1719, "rho": 0.0877, "theo": 13.8194, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00227500", "bid": 2.3, "bid_size": 12.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0177, "vega": 0.1744, "theta": -0.1753, "rho": -0.031, "theo": 3.2199, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00230000", "bid": 10.9, "bid_size": 22.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.3391, "open_interest": 2.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0192, "vega": 0.1868, "theta": -0.1819, "rho": 0.0828, "theo": 11.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-23T13:00:35", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SAP261127P00230000", "bid": 3.0, "bid_size": 37.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.3417, "open_interest": 33.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0194, "vega": 0.1873, "theta": -0.1852, "rho": -0.0356, "theo": 3.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-05T12:08:59", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SAP261127C00232500", "bid": 9.7, "bid_size": 7.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0207, "vega": 0.1975, "theta": -0.1898, "rho": 0.0774, "theo": 10.3001, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00232500", "bid": 3.5, "bid_size": 21.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0209, "vega": 0.198, "theta": -0.193, "rho": -0.0406, "theo": 4.7056, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00235000", "bid": 7.8, "bid_size": 12.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.3487, "open_interest": 1.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0218, "vega": 0.2052, "theta": -0.1951, "rho": 0.0713, "theo": 8.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-26T12:08:09", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SAP261127P00235000", "bid": 4.7, "bid_size": 20.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.3312, "open_interest": 5.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0221, "vega": 0.2055, "theta": -0.1983, "rho": -0.0453, "theo": 5.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T12:47:03", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SAP261127C00237500", "bid": 6.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0225, "vega": 0.2094, "theta": -0.1972, "rho": 0.0649, "theo": 7.3585, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00237500", "bid": 5.8, "bid_size": 14.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0228, "vega": 0.2091, "theta": -0.2004, "rho": -0.0508, "theo": 6.7748, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00240000", "bid": 5.5, "bid_size": 40.0, "ask": 6.8, "ask_size": 181.0, "iv": 0.3338, "open_interest": 4.0, "volume": 1.0, "delta": 0.4737, "gamma": 0.0227, "vega": 0.2095, "theta": -0.196, "rho": 0.0582, "theo": 6.1302, "change": 1.55, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:22:54", "percent_change": 31.9588, "prev_day_close": 4.85000014305115}, {"option": "SAP261127P00240000", "bid": 7.1, "bid_size": 18.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.023, "vega": 0.2087, "theta": -0.1991, "rho": -0.0551, "theo": 8.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-22T15:57:08", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SAP261127C00242500", "bid": 4.3, "bid_size": 16.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0223, "vega": 0.2055, "theta": -0.1915, "rho": 0.0515, "theo": 5.066, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00242500", "bid": 8.2, "bid_size": 20.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0227, "vega": 0.2042, "theta": -0.1945, "rho": -0.0594, "theo": 9.5052, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00245000", "bid": 3.7, "bid_size": 19.0, "ask": 4.9, "ask_size": 187.0, "iv": 0.3385, "open_interest": 10.0, "volume": 2.0, "delta": 0.3648, "gamma": 0.0215, "vega": 0.1979, "theta": -0.184, "rho": 0.045, "theo": 4.1602, "change": 1.16, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T13:32:31", "percent_change": 36.8254, "prev_day_close": 3.14999997615814}, {"option": "SAP261127P00245000", "bid": 10.2, "bid_size": 16.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.3333, "open_interest": 2.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0219, "vega": 0.1954, "theta": -0.1869, "rho": -0.0629, "theo": 11.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T12:08:59", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SAP261127C00247500", "bid": 2.0, "bid_size": 23.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0202, "vega": 0.1874, "theta": -0.1742, "rho": 0.039, "theo": 3.4014, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00247500", "bid": 11.9, "bid_size": 9.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0207, "vega": 0.1837, "theta": -0.1771, "rho": -0.0647, "theo": 12.8712, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00250000", "bid": 1.3, "bid_size": 5.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0187, "vega": 0.1745, "theta": -0.1627, "rho": 0.0334, "theo": 2.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T09:40:19", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SAP261127P00250000", "bid": 13.2, "bid_size": 2.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0192, "vega": 0.1699, "theta": -0.1655, "rho": -0.0656, "theo": 14.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "SAP261127C00252500", "bid": 1.4, "bid_size": 8.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.017, "vega": 0.1604, "theta": -0.1502, "rho": 0.0284, "theo": 2.2611, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00252500", "bid": 14.9, "bid_size": 8.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0176, "vega": 0.1551, "theta": -0.1529, "rho": -0.066, "theo": 16.7713, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00255000", "bid": 0.45, "bid_size": 12.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.305, "open_interest": 29.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0153, "vega": 0.1459, "theta": -0.1373, "rho": 0.0241, "theo": 1.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T10:13:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SAP261127P00255000", "bid": 17.0, "bid_size": 4.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0159, "vega": 0.1375, "theta": -0.1402, "rho": -0.0658, "theo": 18.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SAP261127C00257500", "bid": 0.75, "bid_size": 14.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0136, "vega": 0.1314, "theta": -0.1246, "rho": 0.0204, "theo": 1.5076, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00257500", "bid": 19.2, "bid_size": 16.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0142, "vega": 0.1221, "theta": -0.1278, "rho": -0.0623, "theo": 21.0643, "change": 0.0, "open": 0.0, "high": 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": "SAP261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3801, "open_interest": 2.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.012, "vega": 0.1175, "theta": -0.1124, "rho": 0.0172, "theo": 1.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:29:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SAP261127P00260000", "bid": 21.8, "bid_size": 4.0, "ask": 24.4, "ask_size": 4.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0126, "vega": 0.1081, "theta": -0.1157, "rho": -0.0633, "theo": 23.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "SAP261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0091, "vega": 0.0928, "theta": -0.0904, "rho": 0.0122, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SAP261127P00265000", "bid": 25.8, "bid_size": 13.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0099, "vega": 0.0805, "theta": -0.0945, "rho": -0.0514, "theo": 27.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "SAP261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.4626, "open_interest": 5.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0069, "vega": 0.0724, "theta": -0.0721, "rho": 0.0088, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T13:57:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261127P00270000", "bid": 30.6, "bid_size": 17.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0077, "vega": 0.0572, "theta": -0.0761, "rho": -0.0423, "theo": 32.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "SAP261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0052, "vega": 0.0564, "theta": -0.0574, "rho": 0.0063, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-22T11:37:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SAP261127P00275000", "bid": 35.5, "bid_size": 21.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.006, "vega": 0.0364, "theta": -0.06, "rho": -0.0308, "theo": 37.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "SAP261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0039, "vega": 0.044, "theta": -0.0457, "rho": 0.0046, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-22T11:37:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261127P00280000", "bid": 40.4, "bid_size": 17.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0044, "vega": 0.0201, "theta": -0.0462, "rho": -0.0213, "theo": 42.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SAP261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0029, "vega": 0.0344, "theta": -0.0366, "rho": 0.0034, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261127P00285000", "bid": 45.4, "bid_size": 9.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0023, "vega": 0.0062, "theta": -0.0438, "rho": -0.0061, "theo": 47.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SAP261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0022, "vega": 0.0271, "theta": -0.0294, "rho": 0.0026, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SAP261127P00290000", "bid": 51.2, "bid_size": 6.0, "ask": 53.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0024, "theta": -0.0421, "rho": 0.0, "theo": 52.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "SAP261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0017, "vega": 0.0214, "theta": -0.0238, "rho": 0.0019, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261127P00295000", "bid": 55.4, "bid_size": 14.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SAP261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0013, "vega": 0.0171, "theta": -0.0194, "rho": 0.0015, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP261127P00300000", "bid": 60.4, "bid_size": 12.0, "ask": 63.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SAP261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.001, "vega": 0.0137, "theta": -0.0158, "rho": 0.0012, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SAP261127P00305000", "bid": 65.4, "bid_size": 9.0, "ask": 68.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SAP261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0008, "vega": 0.0111, "theta": -0.013, "rho": 0.0009, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 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": "SAP261127P00310000", "bid": 70.4, "bid_size": 19.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SAP261204C00120000", "bid": 115.7, "bid_size": 2.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0882, "theo": 118.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "SAP261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0034, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00125000", "bid": 110.7, "bid_size": 4.0, "ask": 115.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0919, "theo": 113.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "SAP261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0026, "theta": -0.004, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261204C00130000", "bid": 106.1, "bid_size": 4.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0955, "theo": 108.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SAP261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0048, "rho": -0.0003, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00135000", "bid": 101.2, "bid_size": 4.0, "ask": 105.0, "ask_size": 4.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0991, "theo": 103.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "SAP261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.004, "theta": -0.0057, "rho": -0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00140000", "bid": 96.2, "bid_size": 4.0, "ask": 99.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.1027, "theo": 98.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "SAP261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.005, "theta": -0.0068, "rho": -0.0004, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00145000", "bid": 91.0, "bid_size": 4.0, "ask": 95.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.1062, "theo": 93.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "SAP261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0081, "rho": -0.0006, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00150000", "bid": 86.2, "bid_size": 4.0, "ask": 90.1, "ask_size": 4.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.1098, "theo": 88.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "SAP261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0097, "rho": -0.0007, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00155000", "bid": 81.2, "bid_size": 4.0, "ask": 85.1, "ask_size": 4.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0095, "theta": 0.0, "rho": 0.1133, "theo": 83.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "SAP261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0116, "rho": -0.0009, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 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": "SAP261204C00160000", "bid": 76.1, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0118, "theta": -0.0019, "rho": 0.1167, "theo": 78.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "SAP261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0118, "theta": -0.0139, "rho": -0.0011, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261204C00165000", "bid": 71.4, "bid_size": 4.0, "ask": 75.2, "ask_size": 4.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0147, "theta": -0.0054, "rho": 0.12, "theo": 73.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "SAP261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0166, "rho": -0.0015, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261204C00170000", "bid": 66.3, "bid_size": 4.0, "ask": 70.2, "ask_size": 4.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0008, "vega": 0.0183, "theta": -0.0094, "rho": 0.1233, "theo": 68.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "SAP261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0008, "vega": 0.0184, "theta": -0.02, "rho": -0.0019, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAP261204C00175000", "bid": 61.4, "bid_size": 4.0, "ask": 65.2, "ask_size": 4.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.001, "vega": 0.023, "theta": -0.0142, "rho": 0.1264, "theo": 63.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "SAP261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.0232, "theta": -0.024, "rho": -0.0024, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SAP261204C00180000", "bid": 56.6, "bid_size": 1.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.5385, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0014, "vega": 0.0288, "theta": -0.0198, "rho": 0.1293, "theo": 58.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.24, "last_trade_time": "2026-11-02T13:37:24", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "SAP261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0014, "vega": 0.0288, "theta": -0.0289, "rho": -0.0032, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261204C00185000", "bid": 51.5, "bid_size": 4.0, "ask": 55.4, "ask_size": 4.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0018, "vega": 0.0361, "theta": -0.0264, "rho": 0.1319, "theo": 53.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "SAP261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0018, "vega": 0.0363, "theta": -0.0348, "rho": -0.0041, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP261204C00190000", "bid": 47.2, "bid_size": 4.0, "ask": 50.4, "ask_size": 7.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0024, "vega": 0.0454, "theta": -0.0342, "rho": 0.1342, "theo": 48.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SAP261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.5795, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0024, "vega": 0.0456, "theta": -0.0419, "rho": -0.0054, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:51:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261204C00195000", "bid": 42.0, "bid_size": 9.0, "ask": 45.6, "ask_size": 21.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0032, "vega": 0.057, "theta": -0.0435, "rho": 0.136, "theo": 43.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.04, "last_trade_time": "2026-10-29T10:33:09", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "SAP261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0032, "vega": 0.0571, "theta": -0.0504, "rho": -0.0071, "theo": 0.5051, "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": 1.35000002384186}, {"option": "SAP261204C00200000", "bid": 36.9, "bid_size": 4.0, "ask": 40.7, "ask_size": 4.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0042, "vega": 0.0716, "theta": -0.0544, "rho": 0.1371, "theo": 38.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "SAP261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0042, "vega": 0.0719, "theta": -0.0606, "rho": -0.0094, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SAP261204C00205000", "bid": 32.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0055, "vega": 0.0897, "theta": -0.067, "rho": 0.1373, "theo": 34.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SAP261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0055, "vega": 0.0903, "theta": -0.0727, "rho": -0.0126, "theo": 0.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T09:42:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SAP261204C00210000", "bid": 27.3, "bid_size": 4.0, "ask": 31.3, "ask_size": 4.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0072, "vega": 0.1117, "theta": -0.0816, "rho": 0.1361, "theo": 29.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SAP261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.4226, "open_interest": 3.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0073, "vega": 0.1125, "theta": -0.0867, "rho": -0.0168, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T10:06:46", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "SAP261204C00215000", "bid": 23.1, "bid_size": 6.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0094, "vega": 0.1377, "theta": -0.0979, "rho": 0.1333, "theo": 24.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SAP261204P00215000", "bid": 1.1, "bid_size": 42.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0094, "vega": 0.1387, "theta": -0.1024, "rho": -0.0225, "theo": 1.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SAP261204C00220000", "bid": 19.6, "bid_size": 21.0, "ask": 22.4, "ask_size": 25.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0119, "vega": 0.1668, "theta": -0.1152, "rho": 0.1282, "theo": 20.657, "change": 0.0, "open": 0.0, "high": 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": "SAP261204P00220000", "bid": 1.2, "bid_size": 87.0, "ask": 3.4, "ask_size": 100.0, "iv": 0.3555, "open_interest": 18.0, "volume": 1.0, "delta": -0.1862, "gamma": 0.012, "vega": 0.1678, "theta": -0.1193, "rho": -0.0299, "theo": 2.3419, "change": -1.025, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -33.8843, "prev_day_close": 3.02499997615814}, {"option": "SAP261204C00225000", "bid": 15.3, "bid_size": 38.0, "ask": 18.6, "ask_size": 28.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0148, "vega": 0.197, "theta": -0.1322, "rho": 0.1202, "theo": 16.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SAP261204P00225000", "bid": 1.95, "bid_size": 40.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.3401, "open_interest": 3.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0149, "vega": 0.1978, "theta": -0.1358, "rho": -0.0392, "theo": 3.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:12:29", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SAP261204C00230000", "bid": 11.7, "bid_size": 25.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0174, "vega": 0.2241, "theta": -0.1466, "rho": 0.1093, "theo": 12.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SAP261204P00230000", "bid": 4.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.3483, "open_interest": 3.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0177, "vega": 0.2246, "theta": -0.15, "rho": -0.0507, "theo": 4.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-04T10:06:46", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SAP261204C00235000", "bid": 9.1, "bid_size": 47.0, "ask": 11.2, "ask_size": 154.0, "iv": 0.3388, "open_interest": 14.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0194, "vega": 0.2428, "theta": -0.1557, "rho": 0.0954, "theo": 9.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T10:01:49", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SAP261204P00235000", "bid": 5.8, "bid_size": 10.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0198, "vega": 0.2431, "theta": -0.159, "rho": -0.0632, "theo": 6.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:01:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SAP261204C00240000", "bid": 6.5, "bid_size": 10.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.3283, "open_interest": 3.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0201, "vega": 0.2481, "theta": -0.1574, "rho": 0.0798, "theo": 7.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T15:55:30", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SAP261204P00240000", "bid": 8.2, "bid_size": 4.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0206, "vega": 0.2471, "theta": -0.1605, "rho": -0.0748, "theo": 8.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SAP261204C00245000", "bid": 3.9, "bid_size": 184.0, "ask": 5.9, "ask_size": 86.0, "iv": 0.308, "open_interest": 1.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0193, "vega": 0.2387, "theta": -0.1513, "rho": 0.0643, "theo": 5.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T11:02:05", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SAP261204P00245000", "bid": 10.7, "bid_size": 19.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0199, "vega": 0.2362, "theta": -0.1544, "rho": -0.0846, "theo": 11.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SAP261204C00250000", "bid": 2.2, "bid_size": 30.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.3072, "open_interest": 8.0, "volume": 1.0, "delta": 0.3023, "gamma": 0.0174, "vega": 0.2176, "theta": -0.1392, "rho": 0.0501, "theo": 3.6516, "change": 0.85, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:59:35", "percent_change": 26.9841, "prev_day_close": 3.14999997615814}, {"option": "SAP261204P00250000", "bid": 13.8, "bid_size": 14.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.018, "vega": 0.2116, "theta": -0.1421, "rho": -0.0893, "theo": 15.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SAP261204C00255000", "bid": 2.25, "bid_size": 9.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0149, "vega": 0.1904, "theta": -0.1237, "rho": 0.0384, "theo": 2.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-02T12:50:53", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "SAP261204P00255000", "bid": 17.8, "bid_size": 14.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0155, "vega": 0.1809, "theta": -0.1265, "rho": -0.0896, "theo": 19.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SAP261204C00260000", "bid": 0.55, "bid_size": 6.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.3123, "open_interest": 3.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0123, "vega": 0.1621, "theta": -0.1075, "rho": 0.0292, "theo": 1.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T11:17:35", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SAP261204P00260000", "bid": 21.4, "bid_size": 10.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.013, "vega": 0.1493, "theta": -0.1103, "rho": -0.0866, "theo": 23.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SAP261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0099, "vega": 0.1357, "theta": -0.0922, "rho": 0.0222, "theo": 1.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SAP261204P00265000", "bid": 26.6, "bid_size": 1.0, "ask": 30.1, "ask_size": 4.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0107, "vega": 0.1188, "theta": -0.0952, "rho": -0.0801, "theo": 28.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SAP261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.3949, "open_interest": 2.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.008, "vega": 0.1126, "theta": -0.0785, "rho": 0.017, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T11:25:37", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SAP261204P00270000", "bid": 30.8, "bid_size": 4.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0088, "vega": 0.0913, "theta": -0.0817, "rho": -0.0687, "theo": 33.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "SAP261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0064, "vega": 0.0932, "theta": -0.0666, "rho": 0.0131, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SAP261204P00275000", "bid": 35.5, "bid_size": 13.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0071, "vega": 0.0686, "theta": -0.0708, "rho": -0.0552, "theo": 37.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "SAP261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4575, "open_interest": 10.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0051, "vega": 0.0772, "theta": -0.0566, "rho": 0.0102, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:14:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP261204P00280000", "bid": 40.4, "bid_size": 4.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0061, "vega": 0.051, "theta": -0.0589, "rho": -0.0464, "theo": 42.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "SAP261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0041, "vega": 0.064, "theta": -0.0482, "rho": 0.008, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261204P00285000", "bid": 45.4, "bid_size": 4.0, "ask": 49.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.005, "vega": 0.0328, "theta": -0.0454, "rho": -0.029, "theo": 47.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SAP261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0033, "vega": 0.0533, "theta": -0.0411, "rho": 0.0064, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SAP261204P00290000", "bid": 50.4, "bid_size": 4.0, "ask": 54.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0034, "vega": 0.0164, "theta": -0.0456, "rho": -0.0169, "theo": 52.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SAP261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0027, "vega": 0.0446, "theta": -0.0352, "rho": 0.0051, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAP261204P00295000", "bid": 55.4, "bid_size": 4.0, "ask": 59.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0022, "vega": 0.0102, "theta": -0.038, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "SAP261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0022, "vega": 0.0374, "theta": -0.0303, "rho": 0.0041, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAP261204P00300000", "bid": 60.4, "bid_size": 4.0, "ask": 64.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0009, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SAP261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0018, "vega": 0.0316, "theta": -0.0262, "rho": 0.0034, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261204P00305000", "bid": 65.4, "bid_size": 4.0, "ask": 69.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SAP261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0015, "vega": 0.0268, "theta": -0.0227, "rho": 0.0028, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261204P00310000", "bid": 70.4, "bid_size": 4.0, "ask": 74.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SAP261211C00120000", "bid": 116.1, "bid_size": 1.0, "ask": 120.1, "ask_size": 4.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.1103, "theo": 117.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "SAP261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0114, "rho": -0.0009, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261211C00125000", "bid": 110.9, "bid_size": 4.0, "ask": 115.1, "ask_size": 4.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.01, "theta": 0.0, "rho": 0.1147, "theo": 112.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "SAP261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.01, "theta": -0.0129, "rho": -0.0011, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00130000", "bid": 105.9, "bid_size": 4.0, "ask": 110.1, "ask_size": 4.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0016, "rho": 0.1192, "theo": 107.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "SAP261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0145, "rho": -0.0013, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00135000", "bid": 101.1, "bid_size": 1.0, "ask": 105.2, "ask_size": 4.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0137, "theta": -0.004, "rho": 0.1235, "theo": 103.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "SAP261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0137, "theta": -0.0164, "rho": -0.0015, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00140000", "bid": 96.1, "bid_size": 1.0, "ask": 100.2, "ask_size": 4.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.016, "theta": -0.0067, "rho": 0.1278, "theo": 98.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "SAP261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.016, "theta": -0.0185, "rho": -0.0018, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00145000", "bid": 91.0, "bid_size": 4.0, "ask": 95.2, "ask_size": 4.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0097, "rho": 0.1321, "theo": 93.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "SAP261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0208, "rho": -0.0022, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00150000", "bid": 86.0, "bid_size": 4.0, "ask": 90.2, "ask_size": 4.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.022, "theta": -0.0129, "rho": 0.1363, "theo": 88.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "SAP261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.022, "theta": -0.0235, "rho": -0.0026, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00155000", "bid": 81.2, "bid_size": 1.0, "ask": 85.2, "ask_size": 4.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.0258, "theta": -0.0165, "rho": 0.1404, "theo": 83.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "SAP261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.0258, "theta": -0.0265, "rho": -0.0032, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00160000", "bid": 76.2, "bid_size": 1.0, "ask": 80.3, "ask_size": 5.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0009, "vega": 0.0302, "theta": -0.0205, "rho": 0.1443, "theo": 78.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SAP261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0304, "theta": -0.0299, "rho": -0.0038, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00165000", "bid": 71.1, "bid_size": 4.0, "ask": 75.3, "ask_size": 4.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0011, "vega": 0.0356, "theta": -0.0249, "rho": 0.1481, "theo": 73.3681, "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": 69.75}, {"option": "SAP261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0011, "vega": 0.0356, "theta": -0.0338, "rho": -0.0046, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 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": "SAP261211C00170000", "bid": 66.2, "bid_size": 1.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0014, "vega": 0.0418, "theta": -0.0298, "rho": 0.1517, "theo": 68.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "SAP261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0014, "vega": 0.042, "theta": -0.0381, "rho": -0.0055, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261211C00175000", "bid": 61.3, "bid_size": 4.0, "ask": 65.4, "ask_size": 4.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0017, "vega": 0.0493, "theta": -0.0353, "rho": 0.1551, "theo": 63.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "SAP261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0017, "vega": 0.0494, "theta": -0.043, "rho": -0.0067, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261211C00180000", "bid": 56.3, "bid_size": 4.0, "ask": 60.4, "ask_size": 2.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0021, "vega": 0.0581, "theta": -0.0415, "rho": 0.1581, "theo": 58.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "SAP261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0021, "vega": 0.0584, "theta": -0.0486, "rho": -0.0082, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SAP261211C00185000", "bid": 51.4, "bid_size": 4.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0026, "vega": 0.0686, "theta": -0.0483, "rho": 0.1608, "theo": 53.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SAP261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0026, "vega": 0.0687, "theta": -0.0549, "rho": -0.0099, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261211C00190000", "bid": 46.6, "bid_size": 7.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0032, "vega": 0.0809, "theta": -0.056, "rho": 0.163, "theo": 49.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "SAP261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0032, "vega": 0.0813, "theta": -0.062, "rho": -0.0122, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261211C00195000", "bid": 41.9, "bid_size": 1.0, "ask": 45.7, "ask_size": 8.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.004, "vega": 0.0956, "theta": -0.0644, "rho": 0.1644, "theo": 44.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "SAP261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.004, "vega": 0.0957, "theta": -0.07, "rho": -0.0151, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SAP261211C00200000", "bid": 36.8, "bid_size": 4.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0049, "vega": 0.1126, "theta": -0.0738, "rho": 0.1651, "theo": 39.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "SAP261211P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4521, "open_interest": 4.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.005, "vega": 0.1131, "theta": -0.0788, "rho": -0.0186, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T10:10:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SAP261211C00205000", "bid": 32.2, "bid_size": 4.0, "ask": 36.3, "ask_size": 4.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0061, "vega": 0.1326, "theta": -0.084, "rho": 0.1646, "theo": 34.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SAP261211P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0061, "vega": 0.1335, "theta": -0.0886, "rho": -0.0232, "theo": 1.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "SAP261211C00210000", "bid": 27.5, "bid_size": 4.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0076, "vega": 0.1556, "theta": -0.095, "rho": 0.1626, "theo": 30.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SAP261211P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3767, "open_interest": 38.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0076, "vega": 0.1558, "theta": -0.0991, "rho": -0.0291, "theo": 2.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:05:43", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SAP261211C00215000", "bid": 23.6, "bid_size": 8.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0093, "vega": 0.181, "theta": -0.1065, "rho": 0.1588, "theo": 25.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SAP261211P00215000", "bid": 1.15, "bid_size": 6.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0093, "vega": 0.1814, "theta": -0.1101, "rho": -0.0363, "theo": 2.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SAP261211C00220000", "bid": 19.4, "bid_size": 15.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0112, "vega": 0.2083, "theta": -0.118, "rho": 0.1527, "theo": 21.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SAP261211P00220000", "bid": 1.95, "bid_size": 8.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0113, "vega": 0.2088, "theta": -0.1212, "rho": -0.0452, "theo": 3.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SAP261211C00225000", "bid": 15.7, "bid_size": 14.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0133, "vega": 0.2354, "theta": -0.1285, "rho": 0.1438, "theo": 17.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SAP261211P00225000", "bid": 2.3, "bid_size": 11.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0134, "vega": 0.2359, "theta": -0.1314, "rho": -0.0562, "theo": 4.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SAP261211C00230000", "bid": 12.6, "bid_size": 25.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0153, "vega": 0.2592, "theta": -0.1369, "rho": 0.1318, "theo": 14.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SAP261211P00230000", "bid": 4.1, "bid_size": 21.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.3247, "open_interest": 3.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0155, "vega": 0.2596, "theta": -0.1395, "rho": -0.069, "theo": 5.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T10:10:11", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SAP261211C00235000", "bid": 10.2, "bid_size": 20.0, "ask": 12.4, "ask_size": 79.0, "iv": 0.3432, "open_interest": 1.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0168, "vega": 0.2755, "theta": -0.1417, "rho": 0.1171, "theo": 10.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T14:57:34", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SAP261211P00235000", "bid": 6.4, "bid_size": 7.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.017, "vega": 0.2756, "theta": -0.1441, "rho": -0.083, "theo": 7.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-04T10:05:13", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SAP261211C00240000", "bid": 7.7, "bid_size": 5.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0174, "vega": 0.2804, "theta": -0.1418, "rho": 0.1005, "theo": 8.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SAP261211P00240000", "bid": 8.8, "bid_size": 4.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0177, "vega": 0.2795, "theta": -0.1441, "rho": -0.0961, "theo": 10.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SAP261211C00245000", "bid": 6.0, "bid_size": 14.0, "ask": 7.6, "ask_size": 107.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.017, "vega": 0.2728, "theta": -0.1372, "rho": 0.0836, "theo": 6.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SAP261211P00245000", "bid": 11.9, "bid_size": 20.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0174, "vega": 0.2705, "theta": -0.1393, "rho": -0.1066, "theo": 12.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "SAP261211C00250000", "bid": 2.85, "bid_size": 91.0, "ask": 6.0, "ask_size": 95.0, "iv": 0.3162, "open_interest": 1.0, "volume": 1.0, "delta": 0.3278, "gamma": 0.0157, "vega": 0.2546, "theta": -0.1287, "rho": 0.0679, "theo": 4.6379, "change": -0.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:40:14", "percent_change": -1.26582, "prev_day_close": 3.94999992847443}, {"option": "SAP261211P00250000", "bid": 15.3, "bid_size": 10.0, "ask": 17.7, "ask_size": 32.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0162, "vega": 0.2505, "theta": -0.1307, "rho": -0.1154, "theo": 16.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SAP261211C00255000", "bid": 2.7, "bid_size": 18.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.3334, "open_interest": 4.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0139, "vega": 0.23, "theta": -0.1178, "rho": 0.0544, "theo": 3.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T10:10:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SAP261211P00255000", "bid": 17.7, "bid_size": 11.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0144, "vega": 0.2239, "theta": -0.1197, "rho": -0.1197, "theo": 20.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SAP261211C00260000", "bid": 1.0, "bid_size": 4.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.012, "vega": 0.2032, "theta": -0.1062, "rho": 0.0434, "theo": 2.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T12:37:19", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "SAP261211P00260000", "bid": 21.8, "bid_size": 7.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0125, "vega": 0.1943, "theta": -0.1079, "rho": -0.1195, "theo": 24.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SAP261211C00265000", "bid": 0.25, "bid_size": 6.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0101, "vega": 0.1772, "theta": -0.0949, "rho": 0.0346, "theo": 2.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "SAP261211P00265000", "bid": 26.3, "bid_size": 4.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0106, "vega": 0.165, "theta": -0.0964, "rho": -0.1145, "theo": 28.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "SAP261211C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0085, "vega": 0.1534, "theta": -0.0844, "rho": 0.0278, "theo": 1.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SAP261211P00270000", "bid": 30.9, "bid_size": 4.0, "ask": 34.9, "ask_size": 4.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.009, "vega": 0.1382, "theta": -0.0859, "rho": -0.107, "theo": 33.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SAP261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0071, "vega": 0.1326, "theta": -0.075, "rho": 0.0225, "theo": 1.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SAP261211P00275000", "bid": 35.7, "bid_size": 7.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0076, "vega": 0.1172, "theta": -0.0765, "rho": -0.1015, "theo": 38.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "SAP261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0059, "vega": 0.1147, "theta": -0.0666, "rho": 0.0184, "theo": 1.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SAP261211P00280000", "bid": 40.5, "bid_size": 6.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0065, "vega": 0.0941, "theta": -0.0682, "rho": -0.0914, "theo": 43.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SAP261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4433, "open_interest": 4.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.005, "vega": 0.0993, "theta": -0.0593, "rho": 0.0152, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T10:10:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261211P00285000", "bid": 45.4, "bid_size": 4.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0055, "vega": 0.0775, "theta": -0.061, "rho": -0.0814, "theo": 47.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "SAP261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0042, "vega": 0.0864, "theta": -0.053, "rho": 0.0126, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SAP261211P00290000", "bid": 50.4, "bid_size": 4.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0046, "vega": 0.0609, "theta": -0.0538, "rho": -0.0686, "theo": 52.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SAP261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0035, "vega": 0.0753, "theta": -0.0474, "rho": 0.0106, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261211P00295000", "bid": 55.4, "bid_size": 4.0, "ask": 59.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0042, "vega": 0.0496, "theta": -0.0492, "rho": -0.0588, "theo": 57.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "SAP261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.003, "vega": 0.0661, "theta": -0.0426, "rho": 0.009, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SAP261211P00300000", "bid": 60.4, "bid_size": 4.0, "ask": 64.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0037, "vega": 0.0387, "theta": -0.0429, "rho": -0.0495, "theo": 62.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499988555908}, {"option": "SAP261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0026, "vega": 0.0581, "theta": -0.0384, "rho": 0.0076, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAP261211P00305000", "bid": 65.4, "bid_size": 4.0, "ask": 69.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.003, "vega": 0.0258, "theta": -0.0356, "rho": -0.0277, "theo": 67.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SAP261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0022, "vega": 0.0514, "theta": -0.0347, "rho": 0.0066, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP261211P00310000", "bid": 70.4, "bid_size": 4.0, "ask": 74.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0023, "vega": 0.016, "theta": -0.0337, "rho": -0.0234, "theo": 72.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SAP261218C00080000", "bid": 155.8, "bid_size": 1.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0893, "theo": 158.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.64, "last_trade_time": "2026-11-06T14:01:16", "percent_change": 0.0, "prev_day_close": 154.299995422363}, {"option": "SAP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8395, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T09:45:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00085000", "bid": 150.8, "bid_size": 1.0, "ask": 155.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0949, "theo": 153.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "SAP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 1.3951, "open_interest": 19.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T09:53:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00090000", "bid": 146.0, "bid_size": 5.0, "ask": 150.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1005, "theo": 148.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-07-07T13:52:29", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "SAP261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6557, "open_interest": 107.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-10T09:43:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00095000", "bid": 140.9, "bid_size": 5.0, "ask": 145.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1061, "theo": 143.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-11-05T12:05:05", "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "SAP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5716, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:31:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00100000", "bid": 135.8, "bid_size": 7.0, "ask": 140.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1116, "theo": 138.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.97, "last_trade_time": "2026-11-05T12:01:23", "percent_change": 0.0, "prev_day_close": 134.449996948242}, {"option": "SAP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4921, "open_interest": 38.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "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": 0.29, "last_trade_time": "2026-09-14T11:14:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00105000", "bid": 130.9, "bid_size": 1.0, "ask": 135.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1172, "theo": 133.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.450000762939}, {"option": "SAP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4165, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T12:15:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00110000", "bid": 126.7, "bid_size": 5.0, "ask": 129.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1228, "theo": 128.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-07-23T13:28:44", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "SAP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3444, "open_interest": 144.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T09:37:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00115000", "bid": 121.1, "bid_size": 1.0, "ask": 124.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1283, "theo": 123.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "SAP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2756, "open_interest": 318.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T13:41:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SAP261218C00120000", "bid": 116.5, "bid_size": 4.0, "ask": 119.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1338, "theo": 118.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "SAP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2097, "open_interest": 22.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:07:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00125000", "bid": 111.4, "bid_size": 5.0, "ask": 115.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1394, "theo": 113.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.33, "last_trade_time": "2026-08-04T12:36:37", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "SAP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1464, "open_interest": 21.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0016, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T13:41:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218C00130000", "bid": 106.6, "bid_size": 5.0, "ask": 109.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1449, "theo": 108.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.27, "last_trade_time": "2026-07-29T11:30:47", "percent_change": 0.0, "prev_day_close": 104.649997711182}, {"option": "SAP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0856, "open_interest": 506.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.003, "theta": -0.0021, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:45:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SAP261218C00135000", "bid": 101.6, "bid_size": 5.0, "ask": 105.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1504, "theo": 103.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-08-25T11:19:01", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "SAP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 1.0269, "open_interest": 529.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0027, "rho": -0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T14:28:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218C00140000", "bid": 96.6, "bid_size": 5.0, "ask": 100.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.1558, "theo": 98.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.18, "last_trade_time": "2026-08-26T09:38:37", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "SAP261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.6763, "open_interest": 196.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0035, "rho": -0.0005, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:59:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218C00145000", "bid": 91.9, "bid_size": 5.0, "ask": 95.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1612, "theo": 93.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-10-27T12:13:44", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "SAP261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.6356, "open_interest": 237.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0045, "rho": -0.0007, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T13:59:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218C00150000", "bid": 86.7, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 218.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.009, "theta": 0.0, "rho": 0.1665, "theo": 88.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-09-09T10:16:32", "percent_change": 0.0, "prev_day_close": 84.8000030517578}, {"option": "SAP261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.5963, "open_interest": 242.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.009, "theta": -0.0058, "rho": -0.001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:19:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP261218C00155000", "bid": 81.5, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0118, "theta": 0.0, "rho": 0.1717, "theo": 83.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-15T11:38:57", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "SAP261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.5738, "open_interest": 129.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0073, "rho": -0.0013, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:44:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SAP261218C00160000", "bid": 77.1, "bid_size": 4.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.5655, "open_interest": 274.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0016, "rho": 0.1768, "theo": 78.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "SAP261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.5603, "open_interest": 648.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0094, "rho": -0.0018, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:19:23", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SAP261218C00165000", "bid": 72.1, "bid_size": 27.0, "ask": 74.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 239.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0201, "theta": -0.0046, "rho": 0.1817, "theo": 73.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-15T14:06:28", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "SAP261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 182.0, "iv": 0.5219, "open_interest": 420.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0202, "theta": -0.0119, "rho": -0.0025, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:16:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SAP261218C00170000", "bid": 67.0, "bid_size": 33.0, "ask": 70.5, "ask_size": 39.0, "iv": 0.4414, "open_interest": 176.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0009, "vega": 0.0261, "theta": -0.0082, "rho": 0.1864, "theo": 68.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.78, "last_trade_time": "2026-10-28T11:48:45", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "SAP261218P00170000", "bid": 0.05, "bid_size": 61.0, "ask": 0.4, "ask_size": 179.0, "iv": 0.5023, "open_interest": 194.0, "volume": 2.0, "delta": -0.0128, "gamma": 0.0009, "vega": 0.0262, "theta": -0.015, "rho": -0.0033, "theo": 0.1682, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:37:57", "percent_change": -38.4615, "prev_day_close": 0.324999995529652}, {"option": "SAP261218C00175000", "bid": 62.2, "bid_size": 25.0, "ask": 65.6, "ask_size": 47.0, "iv": 0.4604, "open_interest": 164.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0012, "vega": 0.0338, "theta": -0.0126, "rho": 0.1907, "theo": 63.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.56, "last_trade_time": "2026-11-04T10:19:24", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "SAP261218P00175000", "bid": 0.1, "bid_size": 35.0, "ask": 0.45, "ask_size": 233.0, "iv": 0.4793, "open_interest": 510.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0012, "vega": 0.0339, "theta": -0.019, "rho": -0.0045, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:12:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SAP261218C00180000", "bid": 58.2, "bid_size": 69.0, "ask": 60.7, "ask_size": 115.0, "iv": 0.5272, "open_interest": 218.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0016, "vega": 0.0436, "theta": -0.0179, "rho": 0.1946, "theo": 59.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-26T09:47:42", "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "SAP261218P00180000", "bid": 0.2, "bid_size": 60.0, "ask": 0.5, "ask_size": 142.0, "iv": 0.4594, "open_interest": 347.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0016, "vega": 0.0438, "theta": -0.0238, "rho": -0.006, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T09:47:37", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SAP261218C00185000", "bid": 53.3, "bid_size": 77.0, "ask": 55.2, "ask_size": 127.0, "iv": 0.4511, "open_interest": 586.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0021, "vega": 0.0558, "theta": -0.0242, "rho": 0.1979, "theo": 54.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T12:05:05", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "SAP261218P00185000", "bid": 0.25, "bid_size": 84.0, "ask": 0.7, "ask_size": 212.0, "iv": 0.4448, "open_interest": 468.0, "volume": 11.0, "delta": -0.0315, "gamma": 0.0021, "vega": 0.056, "theta": -0.0297, "rho": -0.0081, "theo": 0.4236, "change": -0.1, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:41:57", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "SAP261218C00190000", "bid": 48.5, "bid_size": 68.0, "ask": 50.3, "ask_size": 88.0, "iv": 0.4298, "open_interest": 404.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0027, "vega": 0.071, "theta": -0.0318, "rho": 0.2005, "theo": 49.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.63, "last_trade_time": "2026-10-20T15:05:35", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "SAP261218P00190000", "bid": 0.35, "bid_size": 78.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.4135, "open_interest": 768.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0028, "vega": 0.0712, "theta": -0.0369, "rho": -0.0109, "theo": 0.5779, "change": -0.23, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:04:30", "percent_change": -28.75, "prev_day_close": 0.799999982118606}, {"option": "SAP261218C00195000", "bid": 43.7, "bid_size": 70.0, "ask": 45.5, "ask_size": 130.0, "iv": 0.4106, "open_interest": 508.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0036, "vega": 0.0895, "theta": -0.0407, "rho": 0.2021, "theo": 44.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-11-05T11:55:14", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SAP261218P00195000", "bid": 0.5, "bid_size": 99.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.397, "open_interest": 379.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0036, "vega": 0.0902, "theta": -0.0454, "rho": -0.0146, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T10:16:40", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SAP261218C00200000", "bid": 39.0, "bid_size": 60.0, "ask": 41.3, "ask_size": 134.0, "iv": 0.4178, "open_interest": 477.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0046, "vega": 0.1118, "theta": -0.051, "rho": 0.2023, "theo": 39.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-11-05T10:01:52", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SAP261218P00200000", "bid": 0.75, "bid_size": 131.0, "ask": 1.25, "ask_size": 126.0, "iv": 0.3874, "open_interest": 434.0, "volume": 1.0, "delta": -0.076, "gamma": 0.0047, "vega": 0.1129, "theta": -0.0554, "rho": -0.0195, "theo": 1.079, "change": -0.33, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:34:45", "percent_change": -22.7586, "prev_day_close": 1.44999998807907}, {"option": "SAP261218C00210000", "bid": 30.1, "bid_size": 17.0, "ask": 31.7, "ask_size": 109.0, "iv": 0.3748, "open_interest": 341.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0074, "vega": 0.1671, "theta": -0.0752, "rho": 0.1976, "theo": 30.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.11, "last_trade_time": "2026-10-28T10:18:17", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "SAP261218P00210000", "bid": 1.65, "bid_size": 91.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.3666, "open_interest": 232.0, "volume": 3.0, "delta": -0.1328, "gamma": 0.0074, "vega": 0.168, "theta": -0.079, "rho": -0.0334, "theo": 2.0002, "change": -0.72, "open": 1.96, "high": 2.15, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T12:15:12", "percent_change": -27.1698, "prev_day_close": 2.64999997615814}, {"option": "SAP261218C00220000", "bid": 21.6, "bid_size": 88.0, "ask": 23.3, "ask_size": 83.0, "iv": 0.3479, "open_interest": 607.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0108, "vega": 0.2308, "theta": -0.1013, "rho": 0.1834, "theo": 22.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T12:16:26", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SAP261218P00220000", "bid": 3.4, "bid_size": 8.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3476, "open_interest": 337.0, "volume": 60.0, "delta": -0.2216, "gamma": 0.0109, "vega": 0.2318, "theta": -0.1046, "rho": -0.0545, "theo": 3.6365, "change": -1.15, "open": 3.9, "high": 3.9, "low": 3.63, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:37:57", "percent_change": -23.7113, "prev_day_close": 4.84999990463257}, {"option": "SAP261218C00230000", "bid": 14.7, "bid_size": 30.0, "ask": 15.7, "ask_size": 108.0, "iv": 0.3315, "open_interest": 521.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0141, "vega": 0.2864, "theta": -0.1222, "rho": 0.1582, "theo": 15.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-11-06T12:26:26", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SAP261218P00230000", "bid": 6.3, "bid_size": 4.0, "ask": 7.0, "ask_size": 89.0, "iv": 0.3439, "open_interest": 868.0, "volume": 32.0, "delta": -0.3481, "gamma": 0.0143, "vega": 0.2871, "theta": -0.1254, "rho": -0.0828, "theo": 6.4164, "change": -1.85, "open": 6.6, "high": 6.8, "low": 6.05, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:34:45", "percent_change": -22.1557, "prev_day_close": 8.35000038146973}, {"option": "SAP261218C00240000", "bid": 9.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.3261, "open_interest": 870.0, "volume": 15.0, "delta": 0.5067, "gamma": 0.0157, "vega": 0.3102, "theta": -0.1293, "rho": 0.1242, "theo": 9.6278, "change": 1.15, "open": 10.3, "high": 10.3, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T11:30:01", "percent_change": 13.7725, "prev_day_close": 8.34999990463257}, {"option": "SAP261218P00240000", "bid": 10.6, "bid_size": 7.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.3318, "open_interest": 214.0, "volume": 1.0, "delta": -0.5028, "gamma": 0.0162, "vega": 0.3093, "theta": -0.1327, "rho": -0.1129, "theo": 10.7536, "change": -2.68, "open": 10.67, "high": 10.67, "low": 10.67, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-11-09T13:04:30", "percent_change": -20.0749, "prev_day_close": 13.3500003814697}, {"option": "SAP261218C00250000", "bid": 5.3, "bid_size": 9.0, "ask": 6.0, "ask_size": 86.0, "iv": 0.3215, "open_interest": 511.0, "volume": 1.0, "delta": 0.3551, "gamma": 0.0149, "vega": 0.2899, "theta": -0.1189, "rho": 0.0881, "theo": 5.6237, "change": 0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:04:44", "percent_change": 15.4639, "prev_day_close": 4.84999990463257}, {"option": "SAP261218P00250000", "bid": 16.5, "bid_size": 26.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.3237, "open_interest": 188.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0155, "vega": 0.283, "theta": -0.1228, "rho": -0.1316, "theo": 16.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SAP261218C00260000", "bid": 2.8, "bid_size": 7.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.32, "open_interest": 541.0, "volume": 4.0, "delta": 0.2292, "gamma": 0.0121, "vega": 0.2369, "theta": -0.0964, "rho": 0.0572, "theo": 3.1214, "change": 0.575, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:22:00", "percent_change": 21.1009, "prev_day_close": 2.72499990463257}, {"option": "SAP261218P00260000", "bid": 23.5, "bid_size": 9.0, "ask": 25.7, "ask_size": 18.0, "iv": 0.329, "open_interest": 15.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0129, "vega": 0.2198, "theta": -0.1005, "rho": -0.1325, "theo": 24.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-08T12:00:47", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SAP261218C00270000", "bid": 1.4, "bid_size": 7.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.3239, "open_interest": 223.0, "volume": 1.0, "delta": 0.1389, "gamma": 0.0087, "vega": 0.1739, "theta": -0.0708, "rho": 0.0348, "theo": 1.6758, "change": 0.295, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T12:37:49", "percent_change": 20.0, "prev_day_close": 1.47499996423721}, {"option": "SAP261218P00270000", "bid": 31.7, "bid_size": 18.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.2794, "open_interest": 15.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0098, "vega": 0.1463, "theta": -0.0758, "rho": -0.1096, "theo": 33.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-10-08T12:00:47", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SAP261218C00280000", "bid": 0.55, "bid_size": 47.0, "ask": 1.1, "ask_size": 44.0, "iv": 0.326, "open_interest": 84.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0058, "vega": 0.1198, "theta": -0.049, "rho": 0.0205, "theo": 0.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T10:40:34", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SAP261218P00280000", "bid": 41.2, "bid_size": 34.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0073, "vega": 0.0723, "theta": -0.055, "rho": -0.0634, "theo": 42.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.9, "last_trade_time": "2026-03-26T09:30:13", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SAP261218C00290000", "bid": 0.2, "bid_size": 4.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.346, "open_interest": 253.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0037, "vega": 0.0796, "theta": -0.0329, "rho": 0.012, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:28:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SAP261218P00290000", "bid": 50.5, "bid_size": 4.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.003, "vega": 0.017, "theta": -0.0305, "rho": -0.0176, "theo": 52.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "SAP261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4095, "open_interest": 104.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0024, "vega": 0.052, "theta": -0.0217, "rho": 0.007, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T13:15:13", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SAP261218P00300000", "bid": 60.4, "bid_size": 4.0, "ask": 64.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 62.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "SAP261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.3683, "open_interest": 36.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0015, "vega": 0.0338, "theta": -0.0143, "rho": 0.0042, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T10:29:38", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SAP261218P00310000", "bid": 70.4, "bid_size": 4.0, "ask": 74.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 72.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "SAP261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.3881, "open_interest": 85.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0009, "vega": 0.0222, "theta": -0.0095, "rho": 0.0026, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:53:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP261218P00320000", "bid": 80.4, "bid_size": 4.0, "ask": 84.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 82.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "SAP261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.4117, "open_interest": 83.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0064, "rho": 0.0016, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-30T09:38:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218P00330000", "bid": 90.4, "bid_size": 4.0, "ask": 94.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 92.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "SAP261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.4561, "open_interest": 26.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0043, "rho": 0.001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T10:49:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218P00340000", "bid": 100.4, "bid_size": 4.0, "ask": 104.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 102.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "SAP261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 100.0, "iv": 0.6788, "open_interest": 122.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0066, "theta": -0.003, "rho": 0.0006, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T09:46:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SAP261218P00350000", "bid": 110.4, "bid_size": 4.0, "ask": 114.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 112.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "SAP261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.5191, "open_interest": 9.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0021, "rho": 0.0004, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T10:05:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP261218P00360000", "bid": 120.4, "bid_size": 4.0, "ask": 124.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 122.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "SAP261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5345, "open_interest": 68.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0015, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:05:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218P00370000", "bid": 130.4, "bid_size": 4.0, "ask": 134.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 132.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "SAP261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.5626, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.001, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:27:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP261218P00380000", "bid": 140.4, "bid_size": 4.0, "ask": 144.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 142.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.050003051758}, {"option": "SAP261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.674, "open_interest": 14.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:32:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAP261218P00390000", "bid": 150.4, "bid_size": 4.0, "ask": 154.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 152.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "SAP261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.854, "open_interest": 159.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T09:30:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP261218P00400000", "bid": 160.4, "bid_size": 4.0, "ask": 164.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 162.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "SAP261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5976, "open_interest": 110.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:46:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SAP261218P00410000", "bid": 170.4, "bid_size": 4.0, "ask": 174.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 172.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "SAP261224C00125000", "bid": 111.1, "bid_size": 2.0, "ask": 115.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1627, "theo": 113.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "SAP261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0031, "rho": -0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SAP261224C00130000", "bid": 106.1, "bid_size": 2.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0059, "theta": 0.0, "rho": 0.1691, "theo": 108.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "SAP261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0038, "rho": -0.0007, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SAP261224C00135000", "bid": 101.2, "bid_size": 2.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.1754, "theo": 103.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "SAP261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0048, "rho": -0.0009, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SAP261224C00140000", "bid": 96.2, "bid_size": 2.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0095, "theta": 0.0, "rho": 0.1817, "theo": 98.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "SAP261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0059, "rho": -0.0011, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SAP261224C00145000", "bid": 91.3, "bid_size": 2.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0121, "theta": 0.0, "rho": 0.1878, "theo": 93.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SAP261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0072, "rho": -0.0015, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP261224C00150000", "bid": 86.5, "bid_size": 1.0, "ask": 90.6, "ask_size": 5.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0153, "theta": 0.0, "rho": 0.1939, "theo": 88.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "SAP261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0089, "rho": -0.0019, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SAP261224C00155000", "bid": 81.5, "bid_size": 1.0, "ask": 85.6, "ask_size": 1.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0194, "theta": 0.0, "rho": 0.1998, "theo": 83.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "SAP261224P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0194, "theta": -0.0109, "rho": -0.0025, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261224C00160000", "bid": 76.6, "bid_size": 1.0, "ask": 80.7, "ask_size": 4.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0007, "vega": 0.0244, "theta": 0.0, "rho": 0.2055, "theo": 78.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "SAP261224P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0007, "vega": 0.0246, "theta": -0.0134, "rho": -0.0033, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SAP261224C00165000", "bid": 71.7, "bid_size": 1.0, "ask": 75.8, "ask_size": 5.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0307, "theta": -0.0036, "rho": 0.2109, "theo": 73.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "SAP261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0009, "vega": 0.0308, "theta": -0.0163, "rho": -0.0043, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SAP261224C00170000", "bid": 66.5, "bid_size": 2.0, "ask": 70.8, "ask_size": 2.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0386, "theta": -0.008, "rho": 0.216, "theo": 68.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "SAP261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0011, "vega": 0.0388, "theta": -0.0199, "rho": -0.0056, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP261224C00175000", "bid": 61.6, "bid_size": 2.0, "ask": 65.9, "ask_size": 2.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0482, "theta": -0.0131, "rho": 0.2207, "theo": 64.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "SAP261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.0486, "theta": -0.0241, "rho": -0.0073, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SAP261224C00180000", "bid": 56.8, "bid_size": 9.0, "ask": 61.0, "ask_size": 11.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0019, "vega": 0.0601, "theta": -0.0189, "rho": 0.2249, "theo": 59.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "SAP261224P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0019, "vega": 0.0602, "theta": -0.0292, "rho": -0.0095, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SAP261224C00185000", "bid": 52.3, "bid_size": 6.0, "ask": 56.1, "ask_size": 11.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0024, "vega": 0.0744, "theta": -0.0257, "rho": 0.2283, "theo": 54.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "SAP261224P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0024, "vega": 0.075, "theta": -0.0352, "rho": -0.0123, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SAP261224C00190000", "bid": 47.2, "bid_size": 1.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0031, "vega": 0.0916, "theta": -0.0334, "rho": 0.2308, "theo": 49.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SAP261224P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0031, "vega": 0.0923, "theta": -0.0421, "rho": -0.016, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SAP261224C00195000", "bid": 42.4, "bid_size": 1.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0039, "vega": 0.1121, "theta": -0.0421, "rho": 0.232, "theo": 44.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "SAP261224P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0039, "vega": 0.1126, "theta": -0.05, "rho": -0.0207, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SAP261224C00200000", "bid": 37.6, "bid_size": 1.0, "ask": 41.7, "ask_size": 3.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0049, "vega": 0.1358, "theta": -0.0517, "rho": 0.2319, "theo": 40.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "SAP261224P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0049, "vega": 0.1365, "theta": -0.059, "rho": -0.0265, "theo": 1.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SAP261224C00205000", "bid": 33.0, "bid_size": 4.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.006, "vega": 0.1627, "theta": -0.0623, "rho": 0.23, "theo": 35.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "SAP261224P00205000", "bid": 0.05, "bid_size": 20.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0061, "vega": 0.1642, "theta": -0.0688, "rho": -0.0339, "theo": 1.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SAP261224C00210000", "bid": 28.7, "bid_size": 6.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0074, "vega": 0.1925, "theta": -0.0734, "rho": 0.2258, "theo": 31.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "SAP261224P00210000", "bid": 0.55, "bid_size": 11.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0075, "vega": 0.1948, "theta": -0.0793, "rho": -0.0431, "theo": 2.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "SAP261224C00215000", "bid": 24.5, "bid_size": 12.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0088, "vega": 0.224, "theta": -0.0847, "rho": 0.2191, "theo": 27.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SAP261224P00215000", "bid": 1.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.009, "vega": 0.2251, "theta": -0.0901, "rho": -0.0539, "theo": 3.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SAP261224C00220000", "bid": 20.6, "bid_size": 9.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0104, "vega": 0.2556, "theta": -0.0956, "rho": 0.2096, "theo": 23.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SAP261224P00220000", "bid": 3.2, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0106, "vega": 0.2569, "theta": -0.1004, "rho": -0.0668, "theo": 4.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SAP261224C00225000", "bid": 17.3, "bid_size": 15.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0119, "vega": 0.2849, "theta": -0.1053, "rho": 0.1972, "theo": 19.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SAP261224P00225000", "bid": 4.5, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0121, "vega": 0.2861, "theta": -0.1096, "rho": -0.0812, "theo": 5.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "SAP261224C00230000", "bid": 14.2, "bid_size": 16.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0132, "vega": 0.3092, "theta": -0.1129, "rho": 0.182, "theo": 16.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SAP261224P00230000", "bid": 6.1, "bid_size": 4.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0135, "vega": 0.3101, "theta": -0.1167, "rho": -0.097, "theo": 7.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SAP261224C00235000", "bid": 12.2, "bid_size": 18.0, "ask": 14.5, "ask_size": 43.0, "iv": 0.3407, "open_interest": 2.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0142, "vega": 0.3258, "theta": -0.1176, "rho": 0.1645, "theo": 12.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-11-06T13:02:16", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SAP261224P00235000", "bid": 8.0, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0145, "vega": 0.3259, "theta": -0.1211, "rho": -0.1133, "theo": 9.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SAP261224C00240000", "bid": 8.9, "bid_size": 10.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0147, "vega": 0.3325, "theta": -0.1188, "rho": 0.1453, "theo": 10.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SAP261224P00240000", "bid": 10.4, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0151, "vega": 0.3313, "theta": -0.122, "rho": -0.1289, "theo": 11.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SAP261224C00245000", "bid": 6.6, "bid_size": 6.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0146, "vega": 0.3284, "theta": -0.1165, "rho": 0.1254, "theo": 8.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SAP261224P00245000", "bid": 13.2, "bid_size": 4.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0152, "vega": 0.3252, "theta": -0.1194, "rho": -0.1423, "theo": 14.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "SAP261224C00250000", "bid": 5.8, "bid_size": 3.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0141, "vega": 0.3143, "theta": -0.1109, "rho": 0.106, "theo": 6.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SAP261224P00250000", "bid": 16.1, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0147, "vega": 0.308, "theta": -0.1136, "rho": -0.1516, "theo": 17.4764, "change": 0.0, "open": 0.0, "high": 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": "SAP261224C00255000", "bid": 3.2, "bid_size": 14.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0131, "vega": 0.2919, "theta": -0.1028, "rho": 0.0879, "theo": 4.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SAP261224P00255000", "bid": 19.3, "bid_size": 4.0, "ask": 22.8, "ask_size": 4.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0137, "vega": 0.2815, "theta": -0.1053, "rho": -0.1565, "theo": 21.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SAP261224C00260000", "bid": 2.0, "bid_size": 11.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0118, "vega": 0.2641, "theta": -0.093, "rho": 0.0717, "theo": 3.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SAP261224P00260000", "bid": 22.6, "bid_size": 4.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0125, "vega": 0.2484, "theta": -0.0952, "rho": -0.1553, "theo": 24.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SAP261224C00265000", "bid": 1.3, "bid_size": 8.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0103, "vega": 0.2337, "theta": -0.0825, "rho": 0.0578, "theo": 2.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "SAP261224P00265000", "bid": 27.0, "bid_size": 3.0, "ask": 30.9, "ask_size": 4.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0111, "vega": 0.212, "theta": -0.0843, "rho": -0.1471, "theo": 29.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SAP261224C00270000", "bid": 0.8, "bid_size": 11.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0089, "vega": 0.2032, "theta": -0.072, "rho": 0.0461, "theo": 2.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SAP261224P00270000", "bid": 31.2, "bid_size": 6.0, "ask": 35.2, "ask_size": 3.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0098, "vega": 0.1758, "theta": -0.0738, "rho": -0.1363, "theo": 33.5674, "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": 36.75}, {"option": "SAP261224C00275000", "bid": 0.8, "bid_size": 5.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0075, "vega": 0.1741, "theta": -0.062, "rho": 0.0366, "theo": 1.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SAP261224P00275000", "bid": 35.8, "bid_size": 4.0, "ask": 40.1, "ask_size": 7.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0085, "vega": 0.1386, "theta": -0.0641, "rho": -0.1224, "theo": 38.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SAP261224C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0062, "vega": 0.1475, "theta": -0.053, "rho": 0.0289, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SAP261224P00280000", "bid": 40.6, "bid_size": 12.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0072, "vega": 0.1009, "theta": -0.0544, "rho": -0.0981, "theo": 42.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SAP261224C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0052, "vega": 0.1242, "theta": -0.045, "rho": 0.0229, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SAP261224P00285000", "bid": 45.5, "bid_size": 15.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.006, "vega": 0.0706, "theta": -0.0481, "rho": -0.0671, "theo": 47.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "SAP261224C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0043, "vega": 0.1042, "theta": -0.038, "rho": 0.0181, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SAP261224P00290000", "bid": 50.4, "bid_size": 2.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0056, "vega": 0.0438, "theta": -0.0338, "rho": -0.0468, "theo": 52.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SAP261224C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0035, "vega": 0.0869, "theta": -0.0321, "rho": 0.0144, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP261224P00295000", "bid": 55.4, "bid_size": 2.0, "ask": 59.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0033, "vega": 0.0086, "theta": -0.0366, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "SAP261224C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0029, "vega": 0.0726, "theta": -0.027, "rho": 0.0114, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SAP261224P00300000", "bid": 60.4, "bid_size": 2.0, "ask": 64.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0, "theta": -0.0466, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499988555908}, {"option": "SAP261224C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0023, "vega": 0.0606, "theta": -0.0228, "rho": 0.0091, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SAP261224P00305000", "bid": 65.4, "bid_size": 2.0, "ask": 69.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0466, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "SAP261224C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0019, "vega": 0.0505, "theta": -0.0192, "rho": 0.0073, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAP261224P00310000", "bid": 70.4, "bid_size": 2.0, "ask": 74.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0466, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "SAP270115C00080000", "bid": 156.1, "bid_size": 1.0, "ask": 160.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1519, "theo": 158.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-09-04T13:04:16", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "SAP270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.2223, "open_interest": 52.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:35:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115C00085000", "bid": 151.3, "bid_size": 5.0, "ask": 155.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1614, "theo": 153.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-06-25T10:00:10", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "SAP270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-14T09:31:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115C00090000", "bid": 146.2, "bid_size": 1.0, "ask": 150.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1709, "theo": 148.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-07-07T13:55:20", "percent_change": 0.0, "prev_day_close": 144.700004577637}, {"option": "SAP270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9837, "open_interest": 14.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T15:50:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SAP270115C00095000", "bid": 141.3, "bid_size": 1.0, "ask": 145.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1803, "theo": 143.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-07-24T10:01:11", "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "SAP270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.748, "open_interest": 10.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T10:43:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAP270115C00100000", "bid": 136.4, "bid_size": 5.0, "ask": 140.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1898, "theo": 138.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-11-06T11:18:18", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "SAP270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1428, "open_interest": 21.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": -0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-24T15:50:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115C00105000", "bid": 131.5, "bid_size": 5.0, "ask": 135.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1992, "theo": 133.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-06-23T10:32:57", "percent_change": 0.0, "prev_day_close": 129.950000762939}, {"option": "SAP270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0851, "open_interest": 126.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": -0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:26:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115C00110000", "bid": 126.4, "bid_size": 1.0, "ask": 130.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2086, "theo": 128.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-24T09:31:42", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "SAP270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0302, "open_interest": 94.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.001, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-10T10:18:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115C00115000", "bid": 121.4, "bid_size": 1.0, "ask": 125.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.218, "theo": 123.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-07-07T13:54:11", "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "SAP270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9819, "open_interest": 73.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0014, "rho": -0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:51:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP270115C00120000", "bid": 117.2, "bid_size": 1.0, "ask": 120.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.2273, "theo": 118.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.52, "last_trade_time": "2026-11-03T14:25:19", "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "SAP270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9314, "open_interest": 78.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0018, "rho": -0.0006, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:32:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115C00125000", "bid": 112.2, "bid_size": 5.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.5258, "open_interest": 76.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.2366, "theo": 113.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-08-03T09:50:45", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "SAP270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.6187, "open_interest": 296.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0023, "rho": -0.0008, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T13:16:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115C00130000", "bid": 107.1, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.2458, "theo": 109.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-08-07T09:59:57", "percent_change": 0.0, "prev_day_close": 105.199996948242}, {"option": "SAP270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.5843, "open_interest": 2353.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0082, "theta": -0.003, "rho": -0.0011, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T13:40:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115C00135000", "bid": 102.3, "bid_size": 1.0, "ask": 105.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0107, "theta": 0.0, "rho": 0.2548, "theo": 104.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.88, "last_trade_time": "2026-10-23T10:59:19", "percent_change": 0.0, "prev_day_close": 100.300003051758}, {"option": "SAP270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5104, "open_interest": 158.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0038, "rho": -0.0015, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:50:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP270115C00140000", "bid": 97.2, "bid_size": 5.0, "ask": 100.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.014, "theta": 0.0, "rho": 0.2638, "theo": 99.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.5, "last_trade_time": "2026-10-26T15:47:03", "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "SAP270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.5332, "open_interest": 40.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.014, "theta": -0.0049, "rho": -0.0021, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:26:06", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SAP270115C00145000", "bid": 92.5, "bid_size": 4.0, "ask": 95.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0181, "theta": 0.0, "rho": 0.2726, "theo": 94.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-11T09:30:16", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "SAP270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.5132, "open_interest": 54.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0062, "rho": -0.0028, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T11:18:49", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SAP270115C00150000", "bid": 87.6, "bid_size": 1.0, "ask": 90.7, "ask_size": 4.0, "iv": 0.2952, "open_interest": 146.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0233, "theta": 0.0, "rho": 0.2811, "theo": 89.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-10-29T15:15:36", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "SAP270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.4918, "open_interest": 318.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0078, "rho": -0.0037, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T12:28:04", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SAP270115C00155000", "bid": 82.6, "bid_size": 10.0, "ask": 86.2, "ask_size": 10.0, "iv": 0.4721, "open_interest": 8.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0297, "theta": 0.0, "rho": 0.2893, "theo": 84.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-07-29T15:19:29", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "SAP270115P00155000", "bid": 0.1, "bid_size": 7.0, "ask": 0.4, "ask_size": 165.0, "iv": 0.4846, "open_interest": 128.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.03, "theta": -0.0097, "rho": -0.0049, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T11:18:31", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SAP270115C00160000", "bid": 78.6, "bid_size": 9.0, "ask": 81.3, "ask_size": 90.0, "iv": 0.5397, "open_interest": 142.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0378, "theta": -0.0029, "rho": 0.2971, "theo": 79.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.19, "last_trade_time": "2026-10-09T10:15:34", "percent_change": 0.0, "prev_day_close": 75.3000030517578}, {"option": "SAP270115P00160000", "bid": 0.15, "bid_size": 9.0, "ask": 0.45, "ask_size": 136.0, "iv": 0.4658, "open_interest": 852.0, "volume": 20.0, "delta": -0.0144, "gamma": 0.0008, "vega": 0.038, "theta": -0.012, "rho": -0.0064, "theo": 0.2377, "change": -0.035, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T09:38:49", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "SAP270115C00165000", "bid": 72.8, "bid_size": 19.0, "ask": 76.4, "ask_size": 20.0, "iv": 0.4393, "open_interest": 21.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.001, "vega": 0.0477, "theta": -0.0063, "rho": 0.3045, "theo": 74.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-27T10:32:16", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "SAP270115P00165000", "bid": 0.2, "bid_size": 6.0, "ask": 0.55, "ask_size": 151.0, "iv": 0.4505, "open_interest": 1560.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0479, "theta": -0.0149, "rho": -0.0084, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:43:13", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "SAP270115C00170000", "bid": 68.9, "bid_size": 8.0, "ask": 70.7, "ask_size": 29.0, "iv": 0.4367, "open_interest": 257.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0013, "vega": 0.0598, "theta": -0.0102, "rho": 0.3112, "theo": 69.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-30T15:06:24", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "SAP270115P00170000", "bid": 0.25, "bid_size": 103.0, "ask": 0.65, "ask_size": 134.0, "iv": 0.4323, "open_interest": 3133.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0013, "vega": 0.0604, "theta": -0.0182, "rho": -0.011, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:29:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SAP270115C00175000", "bid": 64.1, "bid_size": 32.0, "ask": 66.6, "ask_size": 82.0, "iv": 0.4664, "open_interest": 94.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0017, "vega": 0.0745, "theta": -0.0147, "rho": 0.3171, "theo": 64.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2026-10-30T11:23:31", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SAP270115P00175000", "bid": 0.4, "bid_size": 74.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.419, "open_interest": 391.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0017, "vega": 0.0747, "theta": -0.0222, "rho": -0.0143, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:22:15", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SAP270115C00180000", "bid": 59.5, "bid_size": 20.0, "ask": 61.8, "ask_size": 169.0, "iv": 0.455, "open_interest": 137.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0021, "vega": 0.0918, "theta": -0.0198, "rho": 0.322, "theo": 60.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-11-05T11:57:06", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "SAP270115P00180000", "bid": 0.55, "bid_size": 90.0, "ask": 0.9, "ask_size": 112.0, "iv": 0.4051, "open_interest": 752.0, "volume": 20.0, "delta": -0.0417, "gamma": 0.0022, "vega": 0.0924, "theta": -0.0269, "rho": -0.0185, "theo": 0.7248, "change": -0.085, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T09:38:49", "percent_change": -9.18919, "prev_day_close": 0.925000011920929}, {"option": "SAP270115C00185000", "bid": 54.5, "bid_size": 42.0, "ask": 57.0, "ask_size": 65.0, "iv": 0.4243, "open_interest": 83.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0027, "vega": 0.1123, "theta": -0.0257, "rho": 0.3257, "theo": 55.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-11-06T15:32:42", "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "SAP270115P00185000", "bid": 0.75, "bid_size": 68.0, "ask": 1.15, "ask_size": 107.0, "iv": 0.3946, "open_interest": 450.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0027, "vega": 0.1135, "theta": -0.0323, "rho": -0.0239, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T11:26:09", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SAP270115C00190000", "bid": 49.8, "bid_size": 8.0, "ask": 52.2, "ask_size": 58.0, "iv": 0.4042, "open_interest": 90.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0034, "vega": 0.1361, "theta": -0.0322, "rho": 0.3279, "theo": 50.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-11-05T10:04:35", "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "SAP270115P00190000", "bid": 0.95, "bid_size": 8.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.3816, "open_interest": 1193.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0034, "vega": 0.1368, "theta": -0.0384, "rho": -0.0304, "theo": 1.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:30:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SAP270115C00195000", "bid": 45.3, "bid_size": 8.0, "ask": 47.5, "ask_size": 47.0, "iv": 0.391, "open_interest": 82.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0041, "vega": 0.1629, "theta": -0.0394, "rho": 0.3283, "theo": 46.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-10-20T12:52:38", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SAP270115P00195000", "bid": 1.3, "bid_size": 76.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3696, "open_interest": 405.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0042, "vega": 0.1641, "theta": -0.0451, "rho": -0.0384, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:32:58", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SAP270115C00200000", "bid": 40.6, "bid_size": 23.0, "ask": 42.5, "ask_size": 50.0, "iv": 0.3607, "open_interest": 1161.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.005, "vega": 0.1928, "theta": -0.0471, "rho": 0.3266, "theo": 41.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.01, "last_trade_time": "2026-11-05T15:47:59", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "SAP270115P00200000", "bid": 1.75, "bid_size": 30.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.3575, "open_interest": 1306.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0051, "vega": 0.1954, "theta": -0.0524, "rho": -0.0485, "theo": 2.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:32:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SAP270115C00210000", "bid": 31.8, "bid_size": 139.0, "ask": 33.9, "ask_size": 134.0, "iv": 0.3405, "open_interest": 422.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.007, "vega": 0.2593, "theta": -0.0635, "rho": 0.3155, "theo": 33.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-04T15:33:12", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SAP270115P00210000", "bid": 3.2, "bid_size": 7.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.3513, "open_interest": 472.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0072, "vega": 0.2611, "theta": -0.0681, "rho": -0.0739, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T10:43:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SAP270115C00220000", "bid": 24.4, "bid_size": 30.0, "ask": 26.1, "ask_size": 83.0, "iv": 0.3355, "open_interest": 442.0, "volume": 5.0, "delta": 0.7495, "gamma": 0.0093, "vega": 0.3262, "theta": -0.079, "rho": 0.293, "theo": 25.3198, "change": 2.77, "open": 25.27, "high": 25.27, "low": 25.27, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-11-09T10:56:06", "percent_change": 12.3111, "prev_day_close": 22.5}, {"option": "SAP270115P00220000", "bid": 5.4, "bid_size": 5.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.3408, "open_interest": 254.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0095, "vega": 0.329, "theta": -0.0832, "rho": -0.1072, "theo": 5.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T09:57:11", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SAP270115C00230000", "bid": 18.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 75.0, "iv": 0.3263, "open_interest": 424.0, "volume": 2.0, "delta": 0.6458, "gamma": 0.0112, "vega": 0.3801, "theta": -0.0907, "rho": 0.2585, "theo": 18.5205, "change": 3.1, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T09:38:51", "percent_change": 18.7879, "prev_day_close": 16.5}, {"option": "SAP270115P00230000", "bid": 8.6, "bid_size": 19.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.3301, "open_interest": 156.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0115, "vega": 0.3814, "theta": -0.0945, "rho": -0.1473, "theo": 8.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T11:22:31", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SAP270115C00240000", "bid": 12.4, "bid_size": 20.0, "ask": 13.3, "ask_size": 47.0, "iv": 0.3174, "open_interest": 700.0, "volume": 5.0, "delta": 0.5274, "gamma": 0.0122, "vega": 0.4057, "theta": -0.0954, "rho": 0.2151, "theo": 12.9148, "change": 1.8, "open": 13.4, "high": 13.4, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 15.6522, "prev_day_close": 11.5}, {"option": "SAP270115P00240000", "bid": 13.2, "bid_size": 5.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.324, "open_interest": 143.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0127, "vega": 0.404, "theta": -0.0991, "rho": -0.1842, "theo": 13.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-05T13:04:18", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SAP270115C00250000", "bid": 8.2, "bid_size": 34.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.3146, "open_interest": 1187.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0121, "vega": 0.3958, "theta": -0.0919, "rho": 0.1686, "theo": 8.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:48:15", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SAP270115P00250000", "bid": 18.9, "bid_size": 13.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.3198, "open_interest": 22.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0128, "vega": 0.3871, "theta": -0.0958, "rho": -0.2138, "theo": 19.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-23T11:02:06", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "SAP270115C00260000", "bid": 5.3, "bid_size": 8.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.3145, "open_interest": 482.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0109, "vega": 0.3545, "theta": -0.0817, "rho": 0.1246, "theo": 5.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T12:38:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SAP270115P00260000", "bid": 25.4, "bid_size": 4.0, "ask": 27.2, "ask_size": 4.0, "iv": 0.3185, "open_interest": 3.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0118, "vega": 0.336, "theta": -0.086, "rho": -0.2234, "theo": 26.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-11-04T09:53:20", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SAP270115C00270000", "bid": 3.3, "bid_size": 6.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.316, "open_interest": 432.0, "volume": 0.0, "delta": 0.21, "gamma": 0.009, "vega": 0.2956, "theta": -0.0678, "rho": 0.0882, "theo": 3.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:18:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SAP270115P00270000", "bid": 33.1, "bid_size": 18.0, "ask": 35.7, "ask_size": 18.0, "iv": 0.3195, "open_interest": 11.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0101, "vega": 0.2576, "theta": -0.0723, "rho": -0.2039, "theo": 34.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.2, "last_trade_time": "2026-07-16T15:38:48", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "SAP270115C00280000", "bid": 2.0, "bid_size": 7.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3164, "open_interest": 128.0, "volume": 93.0, "delta": 0.1433, "gamma": 0.007, "vega": 0.2329, "theta": -0.0535, "rho": 0.0603, "theo": 2.1861, "change": 0.265, "open": 2.45, "high": 2.45, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T12:55:44", "percent_change": 13.4177, "prev_day_close": 1.97500002384186}, {"option": "SAP270115P00280000", "bid": 41.7, "bid_size": 18.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0083, "vega": 0.1736, "theta": -0.059, "rho": -0.16, "theo": 43.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.27, "last_trade_time": "2026-01-15T15:48:59", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SAP270115C00290000", "bid": 1.05, "bid_size": 76.0, "ask": 1.6, "ask_size": 63.0, "iv": 0.3181, "open_interest": 105.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0052, "vega": 0.1767, "theta": -0.0408, "rho": 0.0406, "theo": 1.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:22:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP270115P00290000", "bid": 50.9, "bid_size": 36.0, "ask": 53.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0066, "vega": 0.0826, "theta": -0.0472, "rho": -0.0858, "theo": 52.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-03-23T11:22:57", "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "SAP270115C00300000", "bid": 0.65, "bid_size": 12.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.3233, "open_interest": 243.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0038, "vega": 0.131, "theta": -0.0304, "rho": 0.0272, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:26:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SAP270115P00300000", "bid": 60.4, "bid_size": 4.0, "ask": 64.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0026, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 62.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2025-09-15T13:10:47", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "SAP270115C00310000", "bid": 0.25, "bid_size": 48.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3271, "open_interest": 224.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0027, "vega": 0.0959, "theta": -0.0225, "rho": 0.0182, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T14:38:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAP270115P00310000", "bid": 70.4, "bid_size": 4.0, "ask": 73.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 72.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.25, "last_trade_time": "2025-05-20T14:32:55", "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "SAP270115C00320000", "bid": 0.15, "bid_size": 4.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3532, "open_interest": 77.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0019, "vega": 0.0696, "theta": -0.0165, "rho": 0.0122, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:26:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SAP270115P00320000", "bid": 80.4, "bid_size": 4.0, "ask": 84.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 82.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "SAP270115C00330000", "bid": 0.1, "bid_size": 12.0, "ask": 0.4, "ask_size": 97.0, "iv": 0.3503, "open_interest": 90.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0014, "vega": 0.0507, "theta": -0.0121, "rho": 0.0083, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-21T14:39:05", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SAP270115P00330000", "bid": 90.4, "bid_size": 9.0, "ask": 93.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 92.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2025-10-03T09:50:39", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "SAP270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 198.0, "iv": 0.3528, "open_interest": 81.0, "volume": 8.0, "delta": 0.0136, "gamma": 0.001, "vega": 0.0369, "theta": -0.0089, "rho": 0.0057, "theo": 0.1558, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:57:27", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "SAP270115P00340000", "bid": 100.4, "bid_size": 6.0, "ask": 104.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 102.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2025-09-29T10:41:20", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "SAP270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 197.0, "iv": 0.3692, "open_interest": 69.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0007, "vega": 0.0271, "theta": -0.0066, "rho": 0.004, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:33:55", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SAP270115P00350000", "bid": 110.4, "bid_size": 7.0, "ask": 113.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 112.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "SAP270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.3929, "open_interest": 103.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.02, "theta": -0.005, "rho": 0.0028, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:34:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP270115P00360000", "bid": 120.4, "bid_size": 4.0, "ask": 124.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 122.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.8, "last_trade_time": "2026-03-19T09:57:29", "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "SAP270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.405, "open_interest": 94.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.015, "theta": -0.0038, "rho": 0.002, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T09:34:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115P00370000", "bid": 130.4, "bid_size": 4.0, "ask": 134.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 132.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.2, "last_trade_time": "2026-03-19T09:59:08", "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "SAP270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 134.0, "iv": 0.4628, "open_interest": 257.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0029, "rho": 0.0014, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-20T15:44:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115P00380000", "bid": 140.4, "bid_size": 4.0, "ask": 143.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 142.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2025-10-24T11:57:13", "percent_change": 0.0, "prev_day_close": 146.050003051758}, {"option": "SAP270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 130.0, "iv": 0.5108, "open_interest": 67.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0022, "rho": 0.0011, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-18T09:30:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SAP270115P00390000", "bid": 150.4, "bid_size": 4.0, "ask": 154.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 152.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "SAP270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.6474, "open_interest": 205.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0017, "rho": 0.0008, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-02T14:10:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SAP270115P00400000", "bid": 160.4, "bid_size": 4.0, "ask": 164.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 162.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "SAP270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4866, "open_interest": 245.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0013, "rho": 0.0006, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-07T09:33:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270115P00410000", "bid": 170.4, "bid_size": 4.0, "ask": 174.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 172.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "SAP270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.6413, "open_interest": 109.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.004, "theta": -0.0011, "rho": 0.0004, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T12:37:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SAP270115P00420000", "bid": 180.4, "bid_size": 4.0, "ask": 184.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 182.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.050003051758}, {"option": "SAP270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7183, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0008, "rho": 0.0004, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-03T09:36:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115P00430000", "bid": 190.4, "bid_size": 4.0, "ask": 194.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 192.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "SAP270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7404, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0007, "rho": 0.0003, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2025-11-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270115P00440000", "bid": 200.4, "bid_size": 4.0, "ask": 204.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 202.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.050003051758}, {"option": "SAP270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.49, "open_interest": 13.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0005, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAP270115P00450000", "bid": 210.4, "bid_size": 4.0, "ask": 214.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 212.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.050003051758}, {"option": "SAP270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5377, "open_interest": 131.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0004, "rho": 0.0002, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T10:22:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SAP270115P00460000", "bid": 220.4, "bid_size": 4.0, "ask": 224.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 222.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.49, "last_trade_time": "2025-09-09T13:11:53", "percent_change": 0.0, "prev_day_close": 226.050003051758}, {"option": "SAP270319C00080000", "bid": 156.8, "bid_size": 4.0, "ask": 161.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.2811, "theo": 159.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.299995422363}, {"option": "SAP270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0178, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0012, "rho": -0.001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAP270319C00085000", "bid": 151.9, "bid_size": 6.0, "ask": 156.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.2984, "theo": 154.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.400001525879}, {"option": "SAP270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.9659, "open_interest": 11.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0068, "theta": -0.0015, "rho": -0.0013, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T11:58:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270319C00090000", "bid": 147.0, "bid_size": 6.0, "ask": 151.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0086, "theta": 0.0, "rho": 0.3157, "theo": 149.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-06-23T10:33:26", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "SAP270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.6559, "open_interest": 31.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0019, "rho": -0.0016, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-24T15:34:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAP270319C00095000", "bid": 142.3, "bid_size": 4.0, "ask": 146.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0109, "theta": 0.0, "rho": 0.3328, "theo": 144.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "SAP270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.6379, "open_interest": 15.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0023, "rho": -0.0021, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T14:05:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP270319C00100000", "bid": 137.6, "bid_size": 5.0, "ask": 141.4, "ask_size": 5.0, "iv": 0.4785, "open_interest": 7.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0136, "theta": 0.0, "rho": 0.3498, "theo": 139.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-06-23T12:13:46", "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "SAP270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.605, "open_interest": 31.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0028, "rho": -0.0027, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-16T14:05:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAP270319C00105000", "bid": 132.5, "bid_size": 4.0, "ask": 136.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.017, "theta": 0.0, "rho": 0.3666, "theo": 134.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.799995422363}, {"option": "SAP270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5862, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.017, "theta": -0.0034, "rho": -0.0035, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:05:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SAP270319C00110000", "bid": 127.9, "bid_size": 5.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0209, "theta": 0.0, "rho": 0.3833, "theo": 129.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-04-09T09:42:17", "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "SAP270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.5664, "open_interest": 22.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.021, "theta": -0.0041, "rho": -0.0044, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-13T15:58:36", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SAP270319C00115000", "bid": 123.0, "bid_size": 5.0, "ask": 126.8, "ask_size": 5.0, "iv": 0.5316, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0258, "theta": 0.0, "rho": 0.3997, "theo": 124.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.7, "last_trade_time": "2026-08-13T09:54:21", "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "SAP270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.546, "open_interest": 20.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.026, "theta": -0.005, "rho": -0.0056, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T10:31:59", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SAP270319C00120000", "bid": 117.9, "bid_size": 5.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.4624, "open_interest": 2.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0315, "theta": 0.0, "rho": 0.4158, "theo": 120.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.25, "last_trade_time": "2026-09-17T13:54:03", "percent_change": 0.0, "prev_day_close": 116.199996948242}, {"option": "SAP270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.5253, "open_interest": 4.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0316, "theta": -0.0059, "rho": -0.007, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T10:39:10", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "SAP270319C00125000", "bid": 113.0, "bid_size": 1.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0384, "theta": 0.0, "rho": 0.4316, "theo": 115.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-08-18T14:26:46", "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "SAP270319P00125000", "bid": 0.1, "bid_size": 6.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.5234, "open_interest": 24.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0387, "theta": -0.0071, "rho": -0.0088, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-19T15:48:56", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SAP270319C00130000", "bid": 108.4, "bid_size": 1.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0465, "theta": 0.0, "rho": 0.447, "theo": 110.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.12, "last_trade_time": "2026-11-03T10:37:02", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "SAP270319P00130000", "bid": 0.05, "bid_size": 24.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.4952, "open_interest": 39.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0466, "theta": -0.0084, "rho": -0.0109, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-14T11:51:23", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SAP270319C00135000", "bid": 103.6, "bid_size": 5.0, "ask": 107.4, "ask_size": 5.0, "iv": 0.4884, "open_interest": 24.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.0559, "theta": 0.0, "rho": 0.4619, "theo": 105.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-07-28T12:51:03", "percent_change": 0.0, "prev_day_close": 101.649997711182}, {"option": "SAP270319P00135000", "bid": 0.45, "bid_size": 27.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.5117, "open_interest": 32.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0563, "theta": -0.0099, "rho": -0.0136, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T12:44:04", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SAP270319C00140000", "bid": 98.4, "bid_size": 5.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.4359, "open_interest": 20.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0007, "vega": 0.067, "theta": 0.0, "rho": 0.4761, "theo": 100.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-09-09T09:44:39", "percent_change": 0.0, "prev_day_close": 96.5500030517578}, {"option": "SAP270319P00140000", "bid": 0.3, "bid_size": 9.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.4798, "open_interest": 61.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0007, "vega": 0.0673, "theta": -0.0116, "rho": -0.0168, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T13:42:46", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SAP270319C00145000", "bid": 94.3, "bid_size": 9.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.4322, "open_interest": 19.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0008, "vega": 0.0797, "theta": -0.0022, "rho": 0.4896, "theo": 95.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.55, "last_trade_time": "2026-08-28T12:41:56", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SAP270319P00145000", "bid": 0.3, "bid_size": 25.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.4594, "open_interest": 8.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0008, "vega": 0.0802, "theta": -0.0136, "rho": -0.0206, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T15:40:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SAP270319C00150000", "bid": 90.2, "bid_size": 7.0, "ask": 93.0, "ask_size": 41.0, "iv": 0.5002, "open_interest": 44.0, "volume": 0.0, "delta": 0.973, "gamma": 0.001, "vega": 0.0946, "theta": -0.005, "rho": 0.5023, "theo": 91.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-11-05T10:48:12", "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "SAP270319P00150000", "bid": 0.5, "bid_size": 7.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.4529, "open_interest": 274.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.001, "vega": 0.095, "theta": -0.0158, "rho": -0.0253, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T13:16:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SAP270319C00155000", "bid": 85.4, "bid_size": 7.0, "ask": 88.2, "ask_size": 29.0, "iv": 0.48, "open_interest": 14.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0012, "vega": 0.1113, "theta": -0.0081, "rho": 0.514, "theo": 86.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.03, "last_trade_time": "2026-10-22T15:24:01", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "SAP270319P00155000", "bid": 0.65, "bid_size": 20.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.4406, "open_interest": 1151.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0012, "vega": 0.1119, "theta": -0.0183, "rho": -0.0308, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-13T09:59:11", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SAP270319C00160000", "bid": 80.7, "bid_size": 7.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.449, "open_interest": 53.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0015, "vega": 0.1305, "theta": -0.0114, "rho": 0.5244, "theo": 81.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-11-02T10:32:31", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "SAP270319P00160000", "bid": 0.7, "bid_size": 38.0, "ask": 1.4, "ask_size": 35.0, "iv": 0.4244, "open_interest": 52.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0015, "vega": 0.1312, "theta": -0.0211, "rho": -0.0374, "theo": 1.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T13:27:51", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SAP270319C00165000", "bid": 75.3, "bid_size": 10.0, "ask": 78.2, "ask_size": 22.0, "iv": 0.4082, "open_interest": 19.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0018, "vega": 0.1517, "theta": -0.015, "rho": 0.5336, "theo": 76.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-10-09T13:03:15", "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "SAP270319P00165000", "bid": 0.9, "bid_size": 39.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.4145, "open_interest": 97.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0018, "vega": 0.1526, "theta": -0.0242, "rho": -0.0451, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T14:37:50", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SAP270319C00170000", "bid": 70.5, "bid_size": 31.0, "ask": 74.1, "ask_size": 35.0, "iv": 0.4117, "open_interest": 60.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0021, "vega": 0.1757, "theta": -0.0188, "rho": 0.5412, "theo": 72.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.5, "last_trade_time": "2026-11-05T10:44:25", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "SAP270319P00170000", "bid": 1.2, "bid_size": 36.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.4082, "open_interest": 356.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0021, "vega": 0.1767, "theta": -0.0275, "rho": -0.0543, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T10:21:25", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SAP270319C00175000", "bid": 66.2, "bid_size": 9.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.3962, "open_interest": 18.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0024, "vega": 0.2017, "theta": -0.0229, "rho": 0.5471, "theo": 67.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-10-22T11:04:36", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "SAP270319P00175000", "bid": 1.55, "bid_size": 39.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.4013, "open_interest": 231.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0025, "vega": 0.2031, "theta": -0.0311, "rho": -0.0649, "theo": 2.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:38:50", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SAP270319C00180000", "bid": 62.3, "bid_size": 28.0, "ask": 65.0, "ask_size": 68.0, "iv": 0.4132, "open_interest": 88.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0028, "vega": 0.2303, "theta": -0.0273, "rho": 0.5509, "theo": 63.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.43, "last_trade_time": "2026-11-06T13:57:29", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "SAP270319P00180000", "bid": 2.0, "bid_size": 147.0, "ask": 2.85, "ask_size": 80.0, "iv": 0.3946, "open_interest": 277.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0029, "vega": 0.2318, "theta": -0.035, "rho": -0.0772, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:33:14", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SAP270319C00185000", "bid": 57.9, "bid_size": 54.0, "ask": 60.0, "ask_size": 146.0, "iv": 0.3927, "open_interest": 54.0, "volume": 1.0, "delta": 0.8965, "gamma": 0.0032, "vega": 0.2605, "theta": -0.0318, "rho": 0.5526, "theo": 58.9693, "change": 4.59, "open": 59.64, "high": 59.64, "low": 59.64, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 8.33788, "prev_day_close": 55.0499992370606}, {"option": "SAP270319P00185000", "bid": 2.55, "bid_size": 125.0, "ask": 3.5, "ask_size": 124.0, "iv": 0.3908, "open_interest": 327.0, "volume": 2.0, "delta": -0.1064, "gamma": 0.0033, "vega": 0.2626, "theta": -0.0391, "rho": -0.0914, "theo": 3.0958, "change": -0.6, "open": 2.91, "high": 2.91, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:41:24", "percent_change": -17.1429, "prev_day_close": 3.5}, {"option": "SAP270319C00190000", "bid": 53.8, "bid_size": 19.0, "ask": 56.2, "ask_size": 173.0, "iv": 0.3977, "open_interest": 68.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0037, "vega": 0.293, "theta": -0.0365, "rho": 0.5518, "theo": 54.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.14, "last_trade_time": "2026-09-25T14:49:26", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SAP270319P00190000", "bid": 3.2, "bid_size": 28.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.384, "open_interest": 75.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0038, "vega": 0.2951, "theta": -0.0434, "rho": -0.1072, "theo": 3.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:18:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SAP270319C00195000", "bid": 49.7, "bid_size": 11.0, "ask": 51.9, "ask_size": 166.0, "iv": 0.3896, "open_interest": 72.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0042, "vega": 0.3262, "theta": -0.0413, "rho": 0.5487, "theo": 50.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-10-22T11:09:32", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "SAP270319P00195000", "bid": 3.9, "bid_size": 52.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.373, "open_interest": 90.0, "volume": 3.0, "delta": -0.1479, "gamma": 0.0043, "vega": 0.3296, "theta": -0.0478, "rho": -0.1258, "theo": 4.5016, "change": -0.75, "open": 4.7, "high": 4.7, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:35:08", "percent_change": -14.5631, "prev_day_close": 5.15000009536743}, {"option": "SAP270319C00200000", "bid": 44.9, "bid_size": 123.0, "ask": 47.3, "ask_size": 124.0, "iv": 0.3648, "open_interest": 240.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0047, "vega": 0.3605, "theta": -0.0461, "rho": 0.5425, "theo": 46.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-05T11:57:45", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "SAP270319P00200000", "bid": 4.9, "bid_size": 6.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.3712, "open_interest": 176.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0048, "vega": 0.3637, "theta": -0.0522, "rho": -0.1456, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T10:41:19", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SAP270319C00210000", "bid": 37.7, "bid_size": 38.0, "ask": 39.7, "ask_size": 191.0, "iv": 0.3623, "open_interest": 318.0, "volume": 1.0, "delta": 0.7761, "gamma": 0.0058, "vega": 0.4277, "theta": -0.0553, "rho": 0.5221, "theo": 38.8172, "change": 4.25, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T15:20:37", "percent_change": 11.8881, "prev_day_close": 35.75}, {"option": "SAP270319P00210000", "bid": 7.2, "bid_size": 20.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.3669, "open_interest": 186.0, "volume": 13.0, "delta": -0.2303, "gamma": 0.006, "vega": 0.4313, "theta": -0.0606, "rho": -0.1912, "theo": 7.6203, "change": -1.42, "open": 7.7, "high": 7.8, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-09T12:58:06", "percent_change": -16.1364, "prev_day_close": 8.7999997138977}, {"option": "SAP270319C00220000", "bid": 31.1, "bid_size": 16.0, "ask": 32.8, "ask_size": 128.0, "iv": 0.3586, "open_interest": 176.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0068, "vega": 0.4878, "theta": -0.0632, "rho": 0.4907, "theo": 31.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-04T13:33:35", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SAP270319P00220000", "bid": 10.2, "bid_size": 14.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.3565, "open_interest": 51.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.007, "vega": 0.491, "theta": -0.068, "rho": -0.2423, "theo": 10.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-11-06T12:37:56", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SAP270319C00230000", "bid": 25.1, "bid_size": 16.0, "ask": 26.5, "ask_size": 120.0, "iv": 0.3522, "open_interest": 158.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0076, "vega": 0.534, "theta": -0.0691, "rho": 0.4496, "theo": 25.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T13:52:59", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SAP270319P00230000", "bid": 14.0, "bid_size": 12.0, "ask": 15.1, "ask_size": 25.0, "iv": 0.3544, "open_interest": 63.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0079, "vega": 0.5357, "theta": -0.0735, "rho": -0.2954, "theo": 14.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-11-04T13:27:04", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SAP270319C00240000", "bid": 19.0, "bid_size": 192.0, "ask": 21.1, "ask_size": 111.0, "iv": 0.3396, "open_interest": 331.0, "volume": 2.0, "delta": 0.5573, "gamma": 0.008, "vega": 0.5607, "theta": -0.0724, "rho": 0.4013, "theo": 20.3814, "change": 2.21, "open": 20.8, "high": 21.16, "low": 20.8, "tick": "up", "last_trade_price": 21.16, "last_trade_time": "2026-11-09T12:27:35", "percent_change": 11.6623, "prev_day_close": 18.9499998092651}, {"option": "SAP270319P00240000", "bid": 18.7, "bid_size": 11.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.3503, "open_interest": 101.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0085, "vega": 0.5586, "theta": -0.0765, "rho": -0.3451, "theo": 18.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-02T12:48:26", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SAP270319C00250000", "bid": 15.5, "bid_size": 3.0, "ask": 16.7, "ask_size": 61.0, "iv": 0.3453, "open_interest": 205.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0082, "vega": 0.5655, "theta": -0.0728, "rho": 0.3493, "theo": 15.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T15:47:05", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SAP270319P00250000", "bid": 24.2, "bid_size": 7.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.3478, "open_interest": 48.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0087, "vega": 0.5566, "theta": -0.0768, "rho": -0.3869, "theo": 24.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-15T10:38:30", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "SAP270319C00260000", "bid": 11.9, "bid_size": 4.0, "ask": 13.1, "ask_size": 41.0, "iv": 0.3442, "open_interest": 78.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.008, "vega": 0.5493, "theta": -0.0706, "rho": 0.2972, "theo": 12.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T09:40:49", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SAP270319P00260000", "bid": 30.6, "bid_size": 12.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.3447, "open_interest": 12.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0087, "vega": 0.5304, "theta": -0.0746, "rho": -0.4138, "theo": 30.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-10-15T10:38:45", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SAP270319C00270000", "bid": 9.0, "bid_size": 4.0, "ask": 10.2, "ask_size": 72.0, "iv": 0.3438, "open_interest": 111.0, "volume": 1.0, "delta": 0.3323, "gamma": 0.0075, "vega": 0.5162, "theta": -0.0664, "rho": 0.248, "theo": 9.4293, "change": 1.0, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T12:56:52", "percent_change": 11.4943, "prev_day_close": 8.69999980926514}, {"option": "SAP270319P00270000", "bid": 37.4, "bid_size": 18.0, "ask": 39.3, "ask_size": 18.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0083, "vega": 0.4831, "theta": -0.0703, "rho": -0.4201, "theo": 38.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SAP270319C00280000", "bid": 6.7, "bid_size": 33.0, "ask": 7.9, "ask_size": 116.0, "iv": 0.3437, "open_interest": 459.0, "volume": 7.0, "delta": 0.271, "gamma": 0.0068, "vega": 0.4717, "theta": -0.0607, "rho": 0.2037, "theo": 7.185, "change": 0.75, "open": 7.0, "high": 7.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:09:43", "percent_change": 11.4504, "prev_day_close": 6.55000019073486}, {"option": "SAP270319P00280000", "bid": 45.0, "bid_size": 18.0, "ask": 46.6, "ask_size": 7.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0078, "vega": 0.42, "theta": -0.0647, "rho": -0.4085, "theo": 46.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "SAP270319C00290000", "bid": 5.0, "bid_size": 6.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.3451, "open_interest": 85.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.006, "vega": 0.4212, "theta": -0.0544, "rho": 0.1654, "theo": 5.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T12:59:12", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SAP270319P00290000", "bid": 53.2, "bid_size": 18.0, "ask": 55.2, "ask_size": 6.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0071, "vega": 0.3453, "theta": -0.0587, "rho": -0.3794, "theo": 54.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "SAP270319C00300000", "bid": 3.6, "bid_size": 66.0, "ask": 4.7, "ask_size": 193.0, "iv": 0.3454, "open_interest": 146.0, "volume": 6.0, "delta": 0.1755, "gamma": 0.0052, "vega": 0.3693, "theta": -0.0478, "rho": 0.1332, "theo": 4.1554, "change": 0.35, "open": 4.0, "high": 4.1, "low": 4.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:07:20", "percent_change": 9.33333, "prev_day_close": 3.75}, {"option": "SAP270319P00300000", "bid": 62.0, "bid_size": 18.0, "ask": 64.3, "ask_size": 11.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0065, "vega": 0.2658, "theta": -0.0518, "rho": -0.3125, "theo": 63.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "SAP270319C00310000", "bid": 2.6, "bid_size": 18.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.3464, "open_interest": 15.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0045, "vega": 0.3193, "theta": -0.0416, "rho": 0.1067, "theo": 3.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:22:09", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SAP270319P00310000", "bid": 71.5, "bid_size": 6.0, "ask": 73.7, "ask_size": 17.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0059, "vega": 0.1863, "theta": -0.047, "rho": -0.2359, "theo": 73.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "SAP270319C00320000", "bid": 1.95, "bid_size": 66.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.3503, "open_interest": 135.0, "volume": 1.0, "delta": 0.1118, "gamma": 0.0038, "vega": 0.2732, "theta": -0.0358, "rho": 0.0852, "theo": 2.4266, "change": 0.1, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:04:11", "percent_change": 4.65116, "prev_day_close": 2.15000003576279}, {"option": "SAP270319P00320000", "bid": 80.7, "bid_size": 27.0, "ask": 83.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0052, "vega": 0.1047, "theta": -0.0397, "rho": -0.137, "theo": 82.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "SAP270319C00330000", "bid": 1.5, "bid_size": 10.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.352, "open_interest": 144.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0032, "vega": 0.2323, "theta": -0.0306, "rho": 0.0681, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:40:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SAP270319P00330000", "bid": 90.6, "bid_size": 8.0, "ask": 94.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0028, "vega": 0.0254, "theta": -0.0322, "rho": 0.0, "theo": 92.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "SAP270319C00340000", "bid": 0.95, "bid_size": 24.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.3551, "open_interest": 27.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0026, "vega": 0.1967, "theta": -0.0261, "rho": 0.0545, "theo": 1.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:56:41", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SAP270319P00340000", "bid": 100.4, "bid_size": 4.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 102.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "SAP270319C00350000", "bid": 0.75, "bid_size": 4.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.3613, "open_interest": 13.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0022, "vega": 0.1658, "theta": -0.0222, "rho": 0.0436, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:47:13", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SAP270319P00350000", "bid": 110.4, "bid_size": 4.0, "ask": 114.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 112.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "SAP270319C00360000", "bid": 0.5, "bid_size": 9.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0018, "vega": 0.1404, "theta": -0.0189, "rho": 0.0353, "theo": 0.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SAP270319P00360000", "bid": 120.4, "bid_size": 4.0, "ask": 124.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 122.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "SAP270617C00080000", "bid": 157.7, "bid_size": 5.0, "ask": 161.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.3691, "theo": 159.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-06-25T10:20:04", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "SAP270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.6096, "open_interest": 9.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0172, "theta": -0.002, "rho": -0.0046, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T13:16:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SAP270617C00085000", "bid": 152.8, "bid_size": 6.0, "ask": 156.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.3918, "theo": 154.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "SAP270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.5946, "open_interest": 6.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0025, "rho": -0.0059, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-02T10:25:07", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SAP270617C00090000", "bid": 147.9, "bid_size": 5.0, "ask": 151.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0167, "theta": 0.0, "rho": 0.4144, "theo": 150.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-06-24T10:44:45", "percent_change": 0.0, "prev_day_close": 146.100006103516}, {"option": "SAP270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.5639, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0268, "theta": -0.003, "rho": -0.0076, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-14T15:42:14", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SAP270617C00095000", "bid": 143.1, "bid_size": 5.0, "ask": 146.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0192, "theta": 0.0, "rho": 0.4367, "theo": 145.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-06-25T09:59:02", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "SAP270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.033, "theta": -0.0037, "rho": -0.0096, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-04T11:11:30", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SAP270617C00100000", "bid": 138.1, "bid_size": 5.0, "ask": 141.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0274, "theta": 0.0, "rho": 0.4589, "theo": 140.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.6, "last_trade_time": "2026-11-04T10:42:04", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "SAP270617P00100000", "bid": 0.05, "bid_size": 4.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.5369, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0044, "rho": -0.0121, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SAP270617C00105000", "bid": 133.4, "bid_size": 1.0, "ask": 136.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0314, "theta": 0.0, "rho": 0.4807, "theo": 135.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-09-30T12:15:39", "percent_change": 0.0, "prev_day_close": 131.600006103516}, {"option": "SAP270617P00105000", "bid": 0.15, "bid_size": 5.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.5279, "open_interest": 40.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.049, "theta": -0.0052, "rho": -0.0151, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-11T13:02:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SAP270617C00110000", "bid": 128.6, "bid_size": 5.0, "ask": 132.4, "ask_size": 5.0, "iv": 0.3858, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0431, "theta": 0.0, "rho": 0.5025, "theo": 130.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.9, "last_trade_time": "2026-08-19T12:59:40", "percent_change": 0.0, "prev_day_close": 126.800003051758}, {"option": "SAP270617P00110000", "bid": 0.3, "bid_size": 2.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.0588, "theta": -0.0062, "rho": -0.0186, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SAP270617C00115000", "bid": 123.7, "bid_size": 5.0, "ask": 127.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.049, "theta": 0.0, "rho": 0.5234, "theo": 125.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-08-24T09:40:12", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SAP270617P00115000", "bid": 0.25, "bid_size": 5.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.4962, "open_interest": 2.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.0708, "theta": -0.0073, "rho": -0.0231, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SAP270617C00120000", "bid": 119.0, "bid_size": 5.0, "ask": 122.4, "ask_size": 5.0, "iv": 0.2973, "open_interest": 5.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0646, "theta": 0.0, "rho": 0.5442, "theo": 121.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-08-21T15:06:06", "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "SAP270617P00120000", "bid": 0.35, "bid_size": 11.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.4853, "open_interest": 13.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.0838, "theta": -0.0085, "rho": -0.0281, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T11:17:30", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SAP270617C00125000", "bid": 114.2, "bid_size": 1.0, "ask": 117.6, "ask_size": 4.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0736, "theta": 0.0, "rho": 0.5643, "theo": 116.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "SAP270617P00125000", "bid": 0.45, "bid_size": 5.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.473, "open_interest": 4.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0006, "vega": 0.0991, "theta": -0.0098, "rho": -0.0342, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SAP270617C00130000", "bid": 109.8, "bid_size": 6.0, "ask": 112.8, "ask_size": 3.0, "iv": 0.4206, "open_interest": 2.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.0927, "theta": 0.0, "rho": 0.5838, "theo": 111.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-08-17T10:05:00", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "SAP270617P00130000", "bid": 0.6, "bid_size": 5.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.4614, "open_interest": 3.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0008, "vega": 0.1157, "theta": -0.0114, "rho": -0.0413, "theo": 0.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-13T09:37:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SAP270617C00135000", "bid": 105.8, "bid_size": 10.0, "ask": 107.8, "ask_size": 10.0, "iv": 0.4439, "open_interest": 3.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0008, "vega": 0.1065, "theta": 0.0, "rho": 0.6026, "theo": 106.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-11-06T09:49:48", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "SAP270617P00135000", "bid": 0.75, "bid_size": 6.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.4505, "open_interest": 24.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0009, "vega": 0.1346, "theta": -0.013, "rho": -0.0496, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-07-09T12:08:53", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SAP270617C00140000", "bid": 100.5, "bid_size": 7.0, "ask": 103.9, "ask_size": 8.0, "iv": 0.4449, "open_interest": 21.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0009, "vega": 0.1287, "theta": 0.0, "rho": 0.6202, "theo": 102.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-08-21T12:10:25", "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "SAP270617P00140000", "bid": 0.95, "bid_size": 7.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4415, "open_interest": 10.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.001, "vega": 0.1559, "theta": -0.0148, "rho": -0.0594, "theo": 1.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SAP270617C00145000", "bid": 95.9, "bid_size": 12.0, "ask": 98.8, "ask_size": 12.0, "iv": 0.423, "open_interest": 3.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0011, "vega": 0.1487, "theta": 0.0, "rho": 0.6374, "theo": 97.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.69, "last_trade_time": "2026-08-07T13:23:03", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "SAP270617P00145000", "bid": 1.2, "bid_size": 33.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0012, "vega": 0.1786, "theta": -0.0168, "rho": -0.0704, "theo": 1.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-07T09:50:06", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SAP270617C00150000", "bid": 90.9, "bid_size": 13.0, "ask": 94.6, "ask_size": 16.0, "iv": 0.4182, "open_interest": 10.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0013, "vega": 0.1734, "theta": 0.0, "rho": 0.6525, "theo": 92.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-10-16T10:09:14", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "SAP270617P00150000", "bid": 1.45, "bid_size": 43.0, "ask": 2.55, "ask_size": 111.0, "iv": 0.425, "open_interest": 3.0, "volume": 3.0, "delta": -0.0547, "gamma": 0.0014, "vega": 0.2047, "theta": -0.0189, "rho": -0.0836, "theo": 2.0029, "change": -0.245, "open": 2.02, "high": 2.03, "low": 2.02, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T13:39:22", "percent_change": -10.7692, "prev_day_close": 2.27500003576279}, {"option": "SAP270617C00155000", "bid": 87.3, "bid_size": 24.0, "ask": 90.0, "ask_size": 34.0, "iv": 0.4355, "open_interest": 50.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0015, "vega": 0.2006, "theta": -0.0012, "rho": 0.6676, "theo": 88.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-08T10:56:59", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "SAP270617P00155000", "bid": 1.8, "bid_size": 27.0, "ask": 2.9, "ask_size": 77.0, "iv": 0.4167, "open_interest": 0.0, "volume": 3.0, "delta": -0.0644, "gamma": 0.0017, "vega": 0.2319, "theta": -0.0212, "rho": -0.0981, "theo": 2.3937, "change": -0.3, "open": 2.4, "high": 2.4, "low": 2.39, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:39:22", "percent_change": -11.1111, "prev_day_close": 2.69999992847443}, {"option": "SAP270617C00160000", "bid": 82.0, "bid_size": 12.0, "ask": 85.5, "ask_size": 12.0, "iv": 0.41, "open_interest": 6.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0017, "vega": 0.227, "theta": -0.0046, "rho": 0.6795, "theo": 83.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-08-19T09:32:42", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "SAP270617P00160000", "bid": 2.25, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4081, "open_interest": 5.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0019, "vega": 0.2624, "theta": -0.0236, "rho": -0.1148, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T11:04:35", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SAP270617C00165000", "bid": 78.4, "bid_size": 10.0, "ask": 81.0, "ask_size": 7.0, "iv": 0.419, "open_interest": 8.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.002, "vega": 0.2617, "theta": -0.0082, "rho": 0.6919, "theo": 79.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-11-06T14:01:16", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "SAP270617P00165000", "bid": 2.7, "bid_size": 9.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4047, "open_interest": 1.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0022, "vega": 0.2928, "theta": -0.0261, "rho": -0.1335, "theo": 3.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-22T14:57:41", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SAP270617C00170000", "bid": 73.5, "bid_size": 3.0, "ask": 76.6, "ask_size": 4.0, "iv": 0.4024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0023, "vega": 0.289, "theta": -0.012, "rho": 0.6998, "theo": 75.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.88, "last_trade_time": "2026-08-18T09:31:30", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "SAP270617P00170000", "bid": 3.3, "bid_size": 4.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.398, "open_interest": 4.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0024, "vega": 0.3263, "theta": -0.0287, "rho": -0.1541, "theo": 3.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-09-14T13:40:08", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SAP270617C00175000", "bid": 69.3, "bid_size": 7.0, "ask": 71.6, "ask_size": 7.0, "iv": 0.3867, "open_interest": 9.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0026, "vega": 0.3304, "theta": -0.0158, "rho": 0.7092, "theo": 70.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-10-22T10:08:13", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "SAP270617P00175000", "bid": 3.9, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.3919, "open_interest": 5.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0027, "vega": 0.36, "theta": -0.0313, "rho": -0.1779, "theo": 4.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-25T09:31:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SAP270617C00180000", "bid": 65.0, "bid_size": 5.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.3791, "open_interest": 1.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0029, "vega": 0.3575, "theta": -0.0196, "rho": 0.7122, "theo": 66.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-08-14T15:42:14", "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "SAP270617P00180000", "bid": 4.7, "bid_size": 11.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3868, "open_interest": 11.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.003, "vega": 0.3948, "theta": -0.034, "rho": -0.2029, "theo": 5.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:04:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SAP270617C00185000", "bid": 60.9, "bid_size": 3.0, "ask": 63.2, "ask_size": 3.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0032, "vega": 0.4039, "theta": -0.0234, "rho": 0.7181, "theo": 62.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "SAP270617P00185000", "bid": 5.6, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.384, "open_interest": 1.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0034, "vega": 0.4314, "theta": -0.0366, "rho": -0.2316, "theo": 6.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T10:09:54", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SAP270617C00190000", "bid": 57.0, "bid_size": 6.0, "ask": 59.4, "ask_size": 6.0, "iv": 0.3743, "open_interest": 7.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0036, "vega": 0.4326, "theta": -0.0272, "rho": 0.7156, "theo": 58.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-10-05T10:26:02", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SAP270617P00190000", "bid": 6.6, "bid_size": 4.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.379, "open_interest": 7.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0037, "vega": 0.466, "theta": -0.0392, "rho": -0.2618, "theo": 7.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-09-24T15:55:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SAP270617C00195000", "bid": 53.3, "bid_size": 16.0, "ask": 56.2, "ask_size": 42.0, "iv": 0.3793, "open_interest": 20.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0039, "vega": 0.4786, "theta": -0.0309, "rho": 0.7175, "theo": 54.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-11-05T12:48:21", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "SAP270617P00195000", "bid": 7.8, "bid_size": 7.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.004, "vega": 0.5024, "theta": -0.0418, "rho": -0.2958, "theo": 8.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T15:18:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SAP270617C00200000", "bid": 49.7, "bid_size": 108.0, "ask": 52.1, "ask_size": 102.0, "iv": 0.3727, "open_interest": 233.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0042, "vega": 0.5078, "theta": -0.0344, "rho": 0.7092, "theo": 51.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T11:59:41", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "SAP270617P00200000", "bid": 9.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3723, "open_interest": 24.0, "volume": 1.0, "delta": -0.217, "gamma": 0.0043, "vega": 0.5363, "theta": -0.0441, "rho": -0.3302, "theo": 9.7189, "change": -1.05, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T11:43:07", "percent_change": -9.76744, "prev_day_close": 10.75}, {"option": "SAP270617C00210000", "bid": 43.0, "bid_size": 11.0, "ask": 45.2, "ask_size": 8.0, "iv": 0.3696, "open_interest": 3.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0049, "vega": 0.5776, "theta": -0.0409, "rho": 0.6929, "theo": 44.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.99, "last_trade_time": "2026-10-14T09:39:13", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "SAP270617P00210000", "bid": 12.0, "bid_size": 26.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.3663, "open_interest": 87.0, "volume": 1.0, "delta": -0.2677, "gamma": 0.0049, "vega": 0.6007, "theta": -0.0483, "rho": -0.4076, "theo": 12.6647, "change": -1.35, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T11:03:11", "percent_change": -9.60854, "prev_day_close": 14.0500001907349}, {"option": "SAP270617C00220000", "bid": 36.8, "bid_size": 83.0, "ask": 38.8, "ask_size": 102.0, "iv": 0.3651, "open_interest": 231.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0054, "vega": 0.6374, "theta": -0.0464, "rho": 0.6672, "theo": 37.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-11-04T09:51:45", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "SAP270617P00220000", "bid": 14.6, "bid_size": 8.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.355, "open_interest": 112.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0055, "vega": 0.654, "theta": -0.0515, "rho": -0.4941, "theo": 16.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-11-06T15:57:34", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "SAP270617C00230000", "bid": 31.3, "bid_size": 30.0, "ask": 32.9, "ask_size": 83.0, "iv": 0.3608, "open_interest": 158.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0058, "vega": 0.6835, "theta": -0.0506, "rho": 0.6331, "theo": 31.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-04T10:29:38", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "SAP270617P00230000", "bid": 19.8, "bid_size": 6.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.3603, "open_interest": 133.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0059, "vega": 0.6942, "theta": -0.0535, "rho": -0.5846, "theo": 20.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-11-06T10:46:27", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "SAP270617C00240000", "bid": 26.4, "bid_size": 8.0, "ask": 27.8, "ask_size": 56.0, "iv": 0.3581, "open_interest": 80.0, "volume": 1.0, "delta": 0.5752, "gamma": 0.0061, "vega": 0.7133, "theta": -0.0533, "rho": 0.5921, "theo": 26.9276, "change": 1.95, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T10:50:30", "percent_change": 7.69231, "prev_day_close": 25.3499994277954}, {"option": "SAP270617P00240000", "bid": 24.7, "bid_size": 9.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.3576, "open_interest": 104.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0062, "vega": 0.7184, "theta": -0.0541, "rho": -0.6772, "theo": 25.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.47, "last_trade_time": "2026-11-03T15:16:36", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SAP270617C00250000", "bid": 22.0, "bid_size": 5.0, "ask": 23.4, "ask_size": 75.0, "iv": 0.3556, "open_interest": 111.0, "volume": 2.0, "delta": 0.5148, "gamma": 0.0063, "vega": 0.7261, "theta": -0.0546, "rho": 0.5461, "theo": 22.5166, "change": 2.16, "open": 23.0, "high": 23.36, "low": 23.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-11-09T12:27:35", "percent_change": 10.1887, "prev_day_close": 21.1999998092651}, {"option": "SAP270617P00250000", "bid": 30.0, "bid_size": 4.0, "ask": 31.7, "ask_size": 14.0, "iv": 0.3544, "open_interest": 211.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0063, "vega": 0.7253, "theta": -0.0535, "rho": -0.7611, "theo": 30.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.24, "last_trade_time": "2026-11-06T15:57:34", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "SAP270617C00260000", "bid": 17.3, "bid_size": 61.0, "ask": 19.6, "ask_size": 58.0, "iv": 0.3474, "open_interest": 80.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0062, "vega": 0.7224, "theta": -0.0546, "rho": 0.497, "theo": 18.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T12:47:26", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SAP270617P00260000", "bid": 36.0, "bid_size": 1.0, "ask": 37.8, "ask_size": 7.0, "iv": 0.3518, "open_interest": 47.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0064, "vega": 0.7162, "theta": -0.0519, "rho": -0.8321, "theo": 36.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.02, "last_trade_time": "2026-11-02T15:25:33", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SAP270617C00270000", "bid": 14.8, "bid_size": 6.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.353, "open_interest": 51.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0061, "vega": 0.7042, "theta": -0.0534, "rho": 0.4472, "theo": 15.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T13:05:02", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SAP270617P00270000", "bid": 42.6, "bid_size": 7.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.3523, "open_interest": 15.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0063, "vega": 0.6902, "theta": -0.0496, "rho": -0.8816, "theo": 43.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-10-26T09:38:50", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "SAP270617C00280000", "bid": 12.2, "bid_size": 66.0, "ask": 13.7, "ask_size": 55.0, "iv": 0.352, "open_interest": 59.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0058, "vega": 0.6748, "theta": -0.0513, "rho": 0.3986, "theo": 12.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T15:04:24", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SAP270617P00280000", "bid": 49.9, "bid_size": 4.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.3524, "open_interest": 5.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0062, "vega": 0.653, "theta": -0.0469, "rho": -0.8993, "theo": 50.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-10-16T10:11:59", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SAP270617C00290000", "bid": 9.8, "bid_size": 7.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.352, "open_interest": 21.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0055, "vega": 0.6372, "theta": -0.0486, "rho": 0.3526, "theo": 10.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T11:34:10", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SAP270617P00290000", "bid": 57.4, "bid_size": 3.0, "ask": 59.8, "ask_size": 3.0, "iv": 0.3514, "open_interest": 5.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0061, "vega": 0.6005, "theta": -0.0441, "rho": -0.9084, "theo": 58.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-10-16T10:11:59", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "SAP270617C00300000", "bid": 8.2, "bid_size": 5.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3532, "open_interest": 26.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0051, "vega": 0.5939, "theta": -0.0453, "rho": 0.3039, "theo": 8.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T12:43:50", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SAP270617P00300000", "bid": 65.4, "bid_size": 3.0, "ask": 68.2, "ask_size": 3.0, "iv": 0.3528, "open_interest": 5.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.006, "vega": 0.5392, "theta": -0.0411, "rho": -0.8488, "theo": 66.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-16T10:11:59", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "SAP270617C00310000", "bid": 6.6, "bid_size": 6.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.3532, "open_interest": 42.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0047, "vega": 0.5472, "theta": -0.0418, "rho": 0.2651, "theo": 7.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.16, "last_trade_time": "2026-11-02T10:52:18", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SAP270617P00310000", "bid": 73.8, "bid_size": 3.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0058, "vega": 0.4611, "theta": -0.0381, "rho": -0.756, "theo": 75.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6499977111816}, {"option": "SAP270617C00320000", "bid": 5.4, "bid_size": 10.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3548, "open_interest": 7.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0042, "vega": 0.4996, "theta": -0.0383, "rho": 0.2302, "theo": 5.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-29T11:38:06", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SAP270617P00320000", "bid": 82.5, "bid_size": 6.0, "ask": 85.6, "ask_size": 6.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0056, "vega": 0.3836, "theta": -0.0358, "rho": -0.6607, "theo": 84.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "SAP270617C00330000", "bid": 4.4, "bid_size": 12.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.3561, "open_interest": 2.0, "volume": 1.0, "delta": 0.1633, "gamma": 0.0038, "vega": 0.4526, "theta": -0.0348, "rho": 0.1986, "theo": 4.8338, "change": 0.59, "open": 5.09, "high": 5.09, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T10:06:17", "percent_change": 13.1111, "prev_day_close": 4.5}, {"option": "SAP270617P00330000", "bid": 91.7, "bid_size": 8.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0056, "vega": 0.2943, "theta": -0.032, "rho": -0.526, "theo": 93.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "SAP270617C00340000", "bid": 3.5, "bid_size": 9.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3541, "open_interest": 2.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0034, "vega": 0.4087, "theta": -0.0315, "rho": 0.1699, "theo": 3.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:00:21", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SAP270617P00340000", "bid": 101.0, "bid_size": 12.0, "ask": 103.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0058, "vega": 0.2123, "theta": -0.0252, "rho": -0.3453, "theo": 102.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.349998474121}, {"option": "SAP270617C00350000", "bid": 2.75, "bid_size": 13.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3576, "open_interest": 1.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.003, "vega": 0.3662, "theta": -0.0283, "rho": 0.1461, "theo": 3.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T10:00:21", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SAP270617P00350000", "bid": 110.5, "bid_size": 4.0, "ask": 114.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0044, "vega": 0.1025, "theta": -0.0292, "rho": -0.1866, "theo": 112.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "SAP270617C00360000", "bid": 2.15, "bid_size": 6.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0027, "vega": 0.3277, "theta": -0.0254, "rho": 0.1258, "theo": 2.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SAP270617P00360000", "bid": 120.4, "bid_size": 4.0, "ask": 124.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0016, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 122.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "SAP270917C00105000", "bid": 133.0, "bid_size": 4.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0683, "theta": 0.0, "rho": 0.5097, "theo": 135.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "SAP270917P00105000", "bid": 0.4, "bid_size": 4.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0004, "vega": 0.091, "theta": -0.0066, "rho": -0.0363, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SAP270917C00110000", "bid": 128.5, "bid_size": 4.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0846, "theta": 0.0, "rho": 0.5482, "theo": 130.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "SAP270917P00110000", "bid": 0.55, "bid_size": 3.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.1068, "theta": -0.0076, "rho": -0.0437, "theo": 0.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAP270917C00115000", "bid": 124.3, "bid_size": 4.0, "ask": 127.5, "ask_size": 10.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0005, "vega": 0.1067, "theta": 0.0, "rho": 0.5927, "theo": 126.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.100002288818}, {"option": "SAP270917P00115000", "bid": 0.7, "bid_size": 4.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.1244, "theta": -0.0087, "rho": -0.0525, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SAP270917C00120000", "bid": 119.1, "bid_size": 7.0, "ask": 122.9, "ask_size": 7.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0006, "vega": 0.1216, "theta": 0.0, "rho": 0.6116, "theo": 121.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "SAP270917P00120000", "bid": 0.85, "bid_size": 5.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0007, "vega": 0.1437, "theta": -0.01, "rho": -0.0624, "theo": 1.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "SAP270917C00125000", "bid": 115.7, "bid_size": 7.0, "ask": 118.3, "ask_size": 6.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0007, "vega": 0.1484, "theta": 0.0, "rho": 0.6617, "theo": 116.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "SAP270917P00125000", "bid": 1.05, "bid_size": 4.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0008, "vega": 0.1658, "theta": -0.0113, "rho": -0.074, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-13T10:49:16", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SAP270917C00130000", "bid": 111.0, "bid_size": 7.0, "ask": 114.5, "ask_size": 13.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0009, "vega": 0.1763, "theta": 0.0, "rho": 0.7171, "theo": 112.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "SAP270917P00130000", "bid": 1.3, "bid_size": 5.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.4427, "open_interest": 10.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0009, "vega": 0.1893, "theta": -0.0127, "rho": -0.0871, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T12:37:18", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SAP270917C00135000", "bid": 106.5, "bid_size": 7.0, "ask": 109.2, "ask_size": 6.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.001, "vega": 0.1998, "theta": 0.0, "rho": 0.7331, "theo": 107.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "SAP270917P00135000", "bid": 1.35, "bid_size": 6.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.001, "vega": 0.215, "theta": -0.0143, "rho": -0.1015, "theo": 2.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SAP270917C00140000", "bid": 100.9, "bid_size": 4.0, "ask": 105.5, "ask_size": 8.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0012, "vega": 0.2307, "theta": -0.0006, "rho": 0.7915, "theo": 103.2295, "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": 99.2000007629394}, {"option": "SAP270917P00140000", "bid": 1.65, "bid_size": 12.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0012, "vega": 0.2423, "theta": -0.0159, "rho": -0.1182, "theo": 2.4334, "change": 0.0, "open": 0.0, "high": 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": "SAP270917C00145000", "bid": 96.6, "bid_size": 4.0, "ask": 100.7, "ask_size": 4.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0013, "vega": 0.2628, "theta": -0.003, "rho": 0.8524, "theo": 98.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "SAP270917P00145000", "bid": 2.0, "bid_size": 7.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4137, "open_interest": 1.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0014, "vega": 0.2715, "theta": -0.0177, "rho": -0.1366, "theo": 2.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-01T11:02:19", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SAP270917C00150000", "bid": 92.0, "bid_size": 14.0, "ask": 96.2, "ask_size": 7.0, "iv": 0.4022, "open_interest": 11.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0015, "vega": 0.2959, "theta": -0.0055, "rho": 0.9496, "theo": 94.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-09-14T11:38:24", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "SAP270917P00150000", "bid": 2.45, "bid_size": 7.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0016, "vega": 0.3036, "theta": -0.0195, "rho": -0.1574, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SAP270917C00155000", "bid": 88.0, "bid_size": 4.0, "ask": 91.9, "ask_size": 4.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0017, "vega": 0.3313, "theta": -0.008, "rho": 1.0921, "theo": 90.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "SAP270917P00155000", "bid": 3.0, "bid_size": 8.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0018, "vega": 0.3368, "theta": -0.0214, "rho": -0.1804, "theo": 3.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-06T10:34:51", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SAP270917C00160000", "bid": 84.1, "bid_size": 2.0, "ask": 87.7, "ask_size": 4.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0019, "vega": 0.3648, "theta": -0.0106, "rho": 1.105, "theo": 85.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "SAP270917P00160000", "bid": 3.5, "bid_size": 6.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.002, "vega": 0.3715, "theta": -0.0234, "rho": -0.2049, "theo": 4.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SAP270917C00165000", "bid": 79.9, "bid_size": 3.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0021, "vega": 0.4002, "theta": -0.0132, "rho": 1.1146, "theo": 81.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.05, "last_trade_time": "2026-10-15T14:06:28", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SAP270917P00165000", "bid": 4.2, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0022, "vega": 0.4063, "theta": -0.0254, "rho": -0.2321, "theo": 5.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-19T13:57:16", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SAP270917C00170000", "bid": 75.9, "bid_size": 4.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0023, "vega": 0.436, "theta": -0.0158, "rho": 1.1214, "theo": 77.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "SAP270917P00170000", "bid": 5.0, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.3902, "open_interest": 1.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0024, "vega": 0.4428, "theta": -0.0274, "rho": -0.2614, "theo": 6.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T11:10:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SAP270917C00175000", "bid": 72.0, "bid_size": 2.0, "ask": 75.9, "ask_size": 2.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0026, "vega": 0.4726, "theta": -0.0185, "rho": 1.1254, "theo": 73.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "SAP270917P00175000", "bid": 5.9, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3868, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0026, "vega": 0.4809, "theta": -0.0295, "rho": -0.2936, "theo": 6.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-09-23T12:28:51", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "SAP270917C00180000", "bid": 68.1, "bid_size": 2.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0028, "vega": 0.5098, "theta": -0.0211, "rho": 1.1256, "theo": 70.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.93, "last_trade_time": "2026-09-23T12:28:51", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "SAP270917P00180000", "bid": 6.9, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0029, "vega": 0.5188, "theta": -0.0315, "rho": -0.327, "theo": 7.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "SAP270917C00185000", "bid": 64.6, "bid_size": 4.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.003, "vega": 0.5463, "theta": -0.0236, "rho": 1.1234, "theo": 66.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "SAP270917P00185000", "bid": 8.0, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0031, "vega": 0.5548, "theta": -0.0335, "rho": -0.3631, "theo": 8.9716, "change": 0.0, "open": 0.0, "high": 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": "SAP270917C00190000", "bid": 60.7, "bid_size": 4.0, "ask": 64.3, "ask_size": 4.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0032, "vega": 0.5829, "theta": -0.0261, "rho": 1.1177, "theo": 62.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SAP270917P00190000", "bid": 9.2, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.3772, "open_interest": 15.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0034, "vega": 0.5924, "theta": -0.0354, "rho": -0.4022, "theo": 10.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T15:30:14", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SAP270917C00195000", "bid": 57.4, "bid_size": 4.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0035, "vega": 0.6185, "theta": -0.0286, "rho": 1.1087, "theo": 59.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "SAP270917P00195000", "bid": 10.6, "bid_size": 2.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3758, "open_interest": 17.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0036, "vega": 0.6278, "theta": -0.0373, "rho": -0.4419, "theo": 11.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T12:09:47", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SAP270917C00200000", "bid": 53.9, "bid_size": 5.0, "ask": 57.5, "ask_size": 13.0, "iv": 0.3736, "open_interest": 1.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0037, "vega": 0.6526, "theta": -0.0309, "rho": 1.0975, "theo": 55.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-08-25T15:41:56", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "SAP270917P00200000", "bid": 12.0, "bid_size": 4.0, "ask": 13.6, "ask_size": 4.0, "iv": 0.3724, "open_interest": 180.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0039, "vega": 0.6626, "theta": -0.039, "rho": -0.484, "theo": 12.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-28T11:42:36", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SAP270917C00210000", "bid": 47.6, "bid_size": 6.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0041, "vega": 0.7163, "theta": -0.0351, "rho": 1.0652, "theo": 49.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "SAP270917P00210000", "bid": 15.4, "bid_size": 2.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.3696, "open_interest": 2.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0043, "vega": 0.7252, "theta": -0.0422, "rho": -0.5718, "theo": 16.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-27T14:38:55", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SAP270917C00220000", "bid": 41.9, "bid_size": 11.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.3647, "open_interest": 3.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0045, "vega": 0.7709, "theta": -0.0388, "rho": 1.0226, "theo": 43.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.85, "last_trade_time": "2026-10-14T12:08:01", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "SAP270917P00220000", "bid": 19.2, "bid_size": 14.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.3657, "open_interest": 79.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0047, "vega": 0.7788, "theta": -0.0446, "rho": -0.6658, "theo": 20.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T09:40:53", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SAP270917C00230000", "bid": 36.9, "bid_size": 15.0, "ask": 39.2, "ask_size": 16.0, "iv": 0.3624, "open_interest": 127.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0048, "vega": 0.814, "theta": -0.0417, "rho": 0.9722, "theo": 37.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-11-05T09:44:50", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "SAP270917P00230000", "bid": 23.6, "bid_size": 6.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.3622, "open_interest": 47.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.005, "vega": 0.8186, "theta": -0.0463, "rho": -0.7591, "theo": 24.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:00:56", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SAP270917C00240000", "bid": 32.3, "bid_size": 7.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.3604, "open_interest": 65.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.005, "vega": 0.8447, "theta": -0.0438, "rho": 0.915, "theo": 33.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-15T11:36:00", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SAP270917P00240000", "bid": 28.5, "bid_size": 4.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.3592, "open_interest": 3.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0053, "vega": 0.8446, "theta": -0.0471, "rho": -0.8547, "theo": 29.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-10-28T12:28:31", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "SAP270917C00250000", "bid": 26.9, "bid_size": 6.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.3519, "open_interest": 7.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0051, "vega": 0.8623, "theta": -0.0451, "rho": 0.8525, "theo": 28.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-11-05T10:26:33", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SAP270917P00250000", "bid": 33.9, "bid_size": 4.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0054, "vega": 0.857, "theta": -0.0471, "rho": -0.948, "theo": 34.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-26T14:21:58", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "SAP270917C00260000", "bid": 24.0, "bid_size": 5.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.3556, "open_interest": 112.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0052, "vega": 0.8671, "theta": -0.0457, "rho": 0.7884, "theo": 24.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-26T14:19:23", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SAP270917P00260000", "bid": 39.9, "bid_size": 4.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0055, "vega": 0.8541, "theta": -0.0463, "rho": -1.0286, "theo": 40.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-24T10:05:07", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "SAP270917C00270000", "bid": 20.4, "bid_size": 4.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0052, "vega": 0.8602, "theta": -0.0456, "rho": 0.7236, "theo": 21.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-10-05T10:53:12", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SAP270917P00270000", "bid": 46.4, "bid_size": 4.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0055, "vega": 0.8361, "theta": -0.0449, "rho": -1.0986, "theo": 47.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SAP270917C00280000", "bid": 17.6, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.3533, "open_interest": 14.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0051, "vega": 0.8426, "theta": -0.0449, "rho": 0.659, "theo": 18.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-28T15:30:12", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "SAP270917P00280000", "bid": 53.1, "bid_size": 4.0, "ask": 55.3, "ask_size": 4.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0055, "vega": 0.8087, "theta": -0.0433, "rho": -1.1495, "theo": 54.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "SAP270917C00290000", "bid": 14.9, "bid_size": 15.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.3521, "open_interest": 60.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0049, "vega": 0.8169, "theta": -0.0437, "rho": 0.5979, "theo": 15.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T14:40:51", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SAP270917P00290000", "bid": 60.3, "bid_size": 3.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0054, "vega": 0.7677, "theta": -0.0415, "rho": -1.1755, "theo": 61.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "SAP270917C00300000", "bid": 12.8, "bid_size": 6.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.3531, "open_interest": 16.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0047, "vega": 0.784, "theta": -0.0421, "rho": 0.539, "theo": 13.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T15:35:09", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SAP270917P00300000", "bid": 67.9, "bid_size": 4.0, "ask": 70.5, "ask_size": 4.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0054, "vega": 0.72, "theta": -0.0398, "rho": -1.1735, "theo": 69.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "SAP270917C00310000", "bid": 10.9, "bid_size": 4.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.353, "open_interest": 24.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0045, "vega": 0.7465, "theta": -0.0402, "rho": 0.4843, "theo": 11.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T10:54:59", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SAP270917P00310000", "bid": 75.9, "bid_size": 3.0, "ask": 79.1, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0053, "vega": 0.6572, "theta": -0.0382, "rho": -1.1064, "theo": 77.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "SAP270917C00320000", "bid": 9.2, "bid_size": 2.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0042, "vega": 0.7055, "theta": -0.0381, "rho": 0.4338, "theo": 10.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-27T12:38:23", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SAP270917P00320000", "bid": 84.3, "bid_size": 2.0, "ask": 87.4, "ask_size": 2.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0053, "vega": 0.5875, "theta": -0.0369, "rho": -1.03, "theo": 86.0182, "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": 89.1500015258789}, {"option": "SAP270917C00330000", "bid": 7.7, "bid_size": 4.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.004, "vega": 0.6628, "theta": -0.0359, "rho": 0.3875, "theo": 8.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SAP270917P00330000", "bid": 93.0, "bid_size": 4.0, "ask": 96.3, "ask_size": 4.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0053, "vega": 0.496, "theta": -0.0359, "rho": -0.9066, "theo": 94.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "SAP270917C00340000", "bid": 6.5, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0037, "vega": 0.6195, "theta": -0.0336, "rho": 0.3457, "theo": 7.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SAP270917P00340000", "bid": 102.0, "bid_size": 4.0, "ask": 105.5, "ask_size": 4.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0053, "vega": 0.4208, "theta": -0.0346, "rho": -0.7645, "theo": 103.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.150001525879}, {"option": "SAP270917C00350000", "bid": 5.6, "bid_size": 4.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0034, "vega": 0.5767, "theta": -0.0314, "rho": 0.3079, "theo": 6.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SAP270917P00350000", "bid": 111.2, "bid_size": 4.0, "ask": 114.4, "ask_size": 2.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0054, "vega": 0.3117, "theta": -0.032, "rho": -0.5918, "theo": 113.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "SAP270917C00360000", "bid": 4.7, "bid_size": 4.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0031, "vega": 0.5346, "theta": -0.0292, "rho": 0.274, "theo": 5.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SAP270917P00360000", "bid": 120.8, "bid_size": 5.0, "ask": 124.5, "ask_size": 6.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0053, "vega": 0.2319, "theta": -0.0318, "rho": -0.3149, "theo": 122.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "SAP271217C00120000", "bid": 121.7, "bid_size": 6.0, "ask": 125.5, "ask_size": 7.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0007, "vega": 0.198, "theta": 0.0, "rho": 1.1621, "theo": 123.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "SAP271217P00120000", "bid": 1.3, "bid_size": 15.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0008, "vega": 0.2013, "theta": -0.0105, "rho": -0.1055, "theo": 1.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SAP271217C00125000", "bid": 116.5, "bid_size": 2.0, "ask": 121.3, "ask_size": 6.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0008, "vega": 0.224, "theta": 0.0, "rho": 1.1956, "theo": 118.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SAP271217P00125000", "bid": 1.6, "bid_size": 11.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0009, "vega": 0.2281, "theta": -0.0118, "rho": -0.123, "theo": 2.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SAP271217C00130000", "bid": 113.5, "bid_size": 1.0, "ask": 116.9, "ask_size": 6.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.001, "vega": 0.2523, "theta": 0.0, "rho": 1.2265, "theo": 114.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "SAP271217P00130000", "bid": 1.8, "bid_size": 2.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.001, "vega": 0.2576, "theta": -0.0131, "rho": -0.1426, "theo": 2.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAP271217C00135000", "bid": 108.0, "bid_size": 6.0, "ask": 112.5, "ask_size": 4.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0011, "vega": 0.2822, "theta": 0.0, "rho": 1.2549, "theo": 110.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "SAP271217P00135000", "bid": 2.0, "bid_size": 9.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0011, "vega": 0.2876, "theta": -0.0146, "rho": -0.1639, "theo": 2.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SAP271217C00140000", "bid": 104.0, "bid_size": 4.0, "ask": 108.2, "ask_size": 4.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0012, "vega": 0.3137, "theta": -0.0018, "rho": 1.2809, "theo": 105.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "SAP271217P00140000", "bid": 2.45, "bid_size": 8.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0013, "vega": 0.3203, "theta": -0.016, "rho": -0.1876, "theo": 3.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SAP271217C00145000", "bid": 99.5, "bid_size": 4.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0014, "vega": 0.3472, "theta": -0.0039, "rho": 1.3037, "theo": 101.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SAP271217P00145000", "bid": 3.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0014, "vega": 0.354, "theta": -0.0176, "rho": -0.2136, "theo": 4.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SAP271217C00150000", "bid": 95.5, "bid_size": 2.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0015, "vega": 0.3815, "theta": -0.006, "rho": 1.3239, "theo": 97.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "SAP271217P00150000", "bid": 3.5, "bid_size": 6.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0016, "vega": 0.3896, "theta": -0.0192, "rho": -0.2418, "theo": 4.6602, "change": 0.0, "open": 0.0, "high": 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": "SAP271217C00155000", "bid": 91.5, "bid_size": 2.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0017, "vega": 0.4173, "theta": -0.0081, "rho": 1.3411, "theo": 93.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SAP271217P00155000", "bid": 4.2, "bid_size": 5.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0018, "vega": 0.4268, "theta": -0.0208, "rho": -0.2725, "theo": 5.353, "change": 0.0, "open": 0.0, "high": 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": "SAP271217C00160000", "bid": 87.0, "bid_size": 5.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0018, "vega": 0.4544, "theta": -0.0103, "rho": 1.3546, "theo": 89.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "SAP271217P00160000", "bid": 5.0, "bid_size": 5.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0019, "vega": 0.4638, "theta": -0.0225, "rho": -0.3051, "theo": 6.1255, "change": 0.0, "open": 0.0, "high": 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": "SAP271217C00165000", "bid": 83.5, "bid_size": 4.0, "ask": 87.5, "ask_size": 11.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.002, "vega": 0.4915, "theta": -0.0125, "rho": 1.3655, "theo": 85.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "SAP271217P00165000", "bid": 5.8, "bid_size": 5.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0021, "vega": 0.5019, "theta": -0.0241, "rho": -0.3415, "theo": 6.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SAP271217C00170000", "bid": 79.8, "bid_size": 4.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0022, "vega": 0.5296, "theta": -0.0147, "rho": 1.373, "theo": 81.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SAP271217P00170000", "bid": 6.8, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0023, "vega": 0.5424, "theta": -0.0258, "rho": -0.3782, "theo": 7.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SAP271217C00175000", "bid": 76.0, "bid_size": 4.0, "ask": 79.5, "ask_size": 4.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0024, "vega": 0.5679, "theta": -0.0168, "rho": 1.3768, "theo": 77.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "SAP271217P00175000", "bid": 7.8, "bid_size": 5.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0025, "vega": 0.58, "theta": -0.0275, "rho": -0.4171, "theo": 8.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SAP271217C00180000", "bid": 71.9, "bid_size": 4.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0026, "vega": 0.6055, "theta": -0.0189, "rho": 1.378, "theo": 74.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "SAP271217P00180000", "bid": 9.0, "bid_size": 3.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0027, "vega": 0.6183, "theta": -0.0292, "rho": -0.4596, "theo": 10.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SAP271217C00185000", "bid": 68.4, "bid_size": 3.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0027, "vega": 0.6432, "theta": -0.021, "rho": 1.3756, "theo": 70.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "SAP271217P00185000", "bid": 10.2, "bid_size": 5.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0029, "vega": 0.6581, "theta": -0.0308, "rho": -0.5018, "theo": 11.33, "change": 0.0, "open": 0.0, "high": 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": "SAP271217C00190000", "bid": 65.1, "bid_size": 7.0, "ask": 69.0, "ask_size": 8.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0029, "vega": 0.6801, "theta": -0.023, "rho": 1.3696, "theo": 67.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "SAP271217P00190000", "bid": 11.6, "bid_size": 4.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0031, "vega": 0.694, "theta": -0.0323, "rho": -0.5482, "theo": 12.6746, "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": 13.4000000953674}, {"option": "SAP271217C00195000", "bid": 62.0, "bid_size": 3.0, "ask": 65.5, "ask_size": 9.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0031, "vega": 0.7154, "theta": -0.0249, "rho": 1.3615, "theo": 63.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "SAP271217P00195000", "bid": 13.1, "bid_size": 2.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0033, "vega": 0.7297, "theta": -0.0338, "rho": -0.5942, "theo": 14.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SAP271217C00200000", "bid": 58.7, "bid_size": 9.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0033, "vega": 0.7499, "theta": -0.0268, "rho": 1.3497, "theo": 60.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "SAP271217P00200000", "bid": 13.6, "bid_size": 4.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0035, "vega": 0.7651, "theta": -0.0352, "rho": -0.6415, "theo": 15.7001, "change": 0.0, "open": 0.0, "high": 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": "SAP271217C00210000", "bid": 52.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0036, "vega": 0.8133, "theta": -0.0302, "rho": 1.318, "theo": 54.5701, "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": 51.1000003814697}, {"option": "SAP271217P00210000", "bid": 16.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0039, "vega": 0.8267, "theta": -0.0378, "rho": -0.7382, "theo": 19.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SAP271217C00220000", "bid": 47.2, "bid_size": 13.0, "ask": 50.0, "ask_size": 18.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0039, "vega": 0.8686, "theta": -0.0331, "rho": 1.2755, "theo": 48.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SAP271217P00220000", "bid": 20.5, "bid_size": 13.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0042, "vega": 0.8796, "theta": -0.0398, "rho": -0.8425, "theo": 23.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SAP271217C00230000", "bid": 41.0, "bid_size": 19.0, "ask": 45.0, "ask_size": 17.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0041, "vega": 0.9137, "theta": -0.0356, "rho": 1.2257, "theo": 43.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SAP271217P00230000", "bid": 26.6, "bid_size": 4.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.3617, "open_interest": 0.0, "volume": 50.0, "delta": -0.3704, "gamma": 0.0045, "vega": 0.9205, "theta": -0.0414, "rho": -0.9385, "theo": 27.6392, "change": -1.5, "open": 27.4, "high": 27.7, "low": 27.2, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-11-09T11:30:07", "percent_change": -5.13699, "prev_day_close": 29.1999998092651}, {"option": "SAP271217C00240000", "bid": 37.1, "bid_size": 21.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0043, "vega": 0.9481, "theta": -0.0375, "rho": 1.1682, "theo": 38.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SAP271217P00240000", "bid": 31.1, "bid_size": 12.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0047, "vega": 0.9488, "theta": -0.0422, "rho": -1.0406, "theo": 32.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SAP271217C00250000", "bid": 32.0, "bid_size": 7.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.3539, "open_interest": 1.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0044, "vega": 0.9713, "theta": -0.0388, "rho": 1.1055, "theo": 34.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-11-04T10:29:38", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SAP271217P00250000", "bid": 36.8, "bid_size": 5.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0049, "vega": 0.964, "theta": -0.0425, "rho": -1.1353, "theo": 38.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SAP271217C00260000", "bid": 28.0, "bid_size": 18.0, "ask": 32.0, "ask_size": 23.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0045, "vega": 0.9836, "theta": -0.0397, "rho": 1.0405, "theo": 30.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SAP271217P00260000", "bid": 42.8, "bid_size": 3.0, "ask": 45.4, "ask_size": 4.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.005, "vega": 0.9649, "theta": -0.0422, "rho": -1.212, "theo": 43.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SAP271217C00270000", "bid": 24.5, "bid_size": 10.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0045, "vega": 0.9852, "theta": -0.04, "rho": 0.9723, "theo": 26.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SAP271217P00270000", "bid": 49.1, "bid_size": 2.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.005, "vega": 0.9564, "theta": -0.0413, "rho": -1.2974, "theo": 50.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "SAP271217C00280000", "bid": 22.6, "bid_size": 4.0, "ask": 25.2, "ask_size": 4.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0045, "vega": 0.9776, "theta": -0.04, "rho": 0.9054, "theo": 23.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SAP271217P00280000", "bid": 54.5, "bid_size": 7.0, "ask": 58.3, "ask_size": 4.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.005, "vega": 0.9296, "theta": -0.0401, "rho": -1.3547, "theo": 57.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "SAP271217C00290000", "bid": 19.8, "bid_size": 13.0, "ask": 22.4, "ask_size": 12.0, "iv": 0.355, "open_interest": 14.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0044, "vega": 0.9612, "theta": -0.0395, "rho": 0.8378, "theo": 21.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T13:43:06", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SAP271217P00290000", "bid": 62.7, "bid_size": 7.0, "ask": 65.8, "ask_size": 4.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.005, "vega": 0.9011, "theta": -0.0387, "rho": -1.4047, "theo": 64.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SAP271217C00300000", "bid": 17.4, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0043, "vega": 0.9384, "theta": -0.0387, "rho": 0.7737, "theo": 18.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SAP271217P00300000", "bid": 70.2, "bid_size": 4.0, "ask": 73.2, "ask_size": 4.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.005, "vega": 0.8533, "theta": -0.0372, "rho": -1.4098, "theo": 71.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "SAP271217C00310000", "bid": 15.2, "bid_size": 4.0, "ask": 17.7, "ask_size": 4.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0042, "vega": 0.909, "theta": -0.0376, "rho": 0.7106, "theo": 16.3231, "change": 0.0, "open": 0.0, "high": 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": "SAP271217P00310000", "bid": 78.0, "bid_size": 4.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.005, "vega": 0.8043, "theta": -0.0362, "rho": -1.4013, "theo": 79.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "SAP271217C00320000", "bid": 13.3, "bid_size": 3.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.004, "vega": 0.876, "theta": -0.0363, "rho": 0.6523, "theo": 14.3891, "change": 0.0, "open": 0.0, "high": 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": "SAP271217P00320000", "bid": 86.0, "bid_size": 4.0, "ask": 89.3, "ask_size": 3.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.005, "vega": 0.7353, "theta": -0.035, "rho": -1.3486, "theo": 87.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "SAP271217C00330000", "bid": 11.5, "bid_size": 3.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0039, "vega": 0.8388, "theta": -0.0349, "rho": 0.5959, "theo": 12.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SAP271217P00330000", "bid": 94.4, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.005, "vega": 0.6654, "theta": -0.0342, "rho": -1.2628, "theo": 96.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SAP271217C00340000", "bid": 10.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0037, "vega": 0.8004, "theta": -0.0334, "rho": 0.5448, "theo": 11.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SAP271217P00340000", "bid": 103.2, "bid_size": 4.0, "ask": 106.9, "ask_size": 4.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0051, "vega": 0.5832, "theta": -0.0342, "rho": -1.1288, "theo": 105.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "SAP271217C00350000", "bid": 8.7, "bid_size": 6.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0035, "vega": 0.7599, "theta": -0.0318, "rho": 0.4961, "theo": 9.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SAP271217P00350000", "bid": 112.1, "bid_size": 3.0, "ask": 115.7, "ask_size": 2.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0052, "vega": 0.4833, "theta": -0.0335, "rho": -0.9481, "theo": 114.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "SAP271217C00360000", "bid": 7.8, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0033, "vega": 0.7192, "theta": -0.0301, "rho": 0.452, "theo": 8.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SAP271217P00360000", "bid": 121.4, "bid_size": 4.0, "ask": 125.1, "ask_size": 4.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0053, "vega": 0.4058, "theta": -0.0327, "rho": -0.7271, "theo": 123.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "SAP280121C00080000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.4025, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0678, "theta": 0.0, "rho": 0.8904, "theo": 160.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.42, "last_trade_time": "2026-08-06T09:34:17", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "SAP280121P00080000", "bid": 0.1, "bid_size": 4.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.5094, "open_interest": 15.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0688, "theta": -0.0037, "rho": -0.0313, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T11:16:23", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "SAP280121C00085000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0809, "theta": 0.0, "rho": 0.9398, "theo": 155.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.1, "last_trade_time": "2026-11-02T13:02:27", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SAP280121P00085000", "bid": 0.3, "bid_size": 7.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.5082, "open_interest": 14.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0823, "theta": -0.0044, "rho": -0.0382, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T13:24:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SAP280121C00090000", "bid": 148.6, "bid_size": 1.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.4627, "open_interest": 4.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0956, "theta": 0.0, "rho": 0.9878, "theo": 151.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-09-01T12:01:10", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "SAP280121P00090000", "bid": 0.3, "bid_size": 7.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.5028, "open_interest": 3.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.0969, "theta": -0.0051, "rho": -0.0464, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-14T10:25:12", "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "SAP280121C00095000", "bid": 144.1, "bid_size": 5.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.4634, "open_interest": 3.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.1118, "theta": 0.0, "rho": 1.0347, "theo": 146.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-05-20T11:33:58", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "SAP280121P00095000", "bid": 0.4, "bid_size": 6.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.4908, "open_interest": 9.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.1134, "theta": -0.0058, "rho": -0.0558, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T11:31:56", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SAP280121C00100000", "bid": 139.5, "bid_size": 15.0, "ask": 144.5, "ask_size": 15.0, "iv": 0.4556, "open_interest": 51.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.1301, "theta": 0.0, "rho": 1.0798, "theo": 142.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.44, "last_trade_time": "2026-10-30T12:27:01", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "SAP280121P00100000", "bid": 0.55, "bid_size": 5.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.4799, "open_interest": 11.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0004, "vega": 0.1324, "theta": -0.0067, "rho": -0.0667, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-24T13:34:39", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "SAP280121C00105000", "bid": 136.5, "bid_size": 6.0, "ask": 140.0, "ask_size": 11.0, "iv": 0.4969, "open_interest": 2.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0005, "vega": 0.1499, "theta": 0.0, "rho": 1.1233, "theo": 137.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.75, "last_trade_time": "2026-05-11T14:24:18", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "SAP280121P00105000", "bid": 0.75, "bid_size": 4.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0005, "vega": 0.1526, "theta": -0.0076, "rho": -0.0789, "theo": 1.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:43:13", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "SAP280121C00110000", "bid": 130.6, "bid_size": 6.0, "ask": 135.5, "ask_size": 13.0, "iv": 0.4454, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0006, "vega": 0.1717, "theta": 0.0, "rho": 1.1651, "theo": 133.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-06-18T09:33:04", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SAP280121P00110000", "bid": 0.9, "bid_size": 6.0, "ask": 2.45, "ask_size": 31.0, "iv": 0.4586, "open_interest": 3.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0006, "vega": 0.1748, "theta": -0.0086, "rho": -0.0926, "theo": 1.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-28T10:59:13", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SAP280121C00115000", "bid": 126.9, "bid_size": 16.0, "ask": 131.0, "ask_size": 38.0, "iv": 0.4564, "open_interest": 42.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0006, "vega": 0.1956, "theta": 0.0, "rho": 1.2047, "theo": 128.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-02T15:54:23", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "SAP280121P00115000", "bid": 1.15, "bid_size": 5.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.4494, "open_interest": 4.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0007, "vega": 0.1989, "theta": -0.0097, "rho": -0.1085, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-24T10:22:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SAP280121C00120000", "bid": 122.0, "bid_size": 29.0, "ask": 126.5, "ask_size": 13.0, "iv": 0.4352, "open_interest": 21.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0008, "vega": 0.2209, "theta": 0.0, "rho": 1.2423, "theo": 124.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.73, "last_trade_time": "2026-11-03T10:45:57", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "SAP280121P00120000", "bid": 1.4, "bid_size": 9.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.4403, "open_interest": 18.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0008, "vega": 0.2252, "theta": -0.0108, "rho": -0.1262, "theo": 2.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T13:54:05", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SAP280121C00125000", "bid": 117.5, "bid_size": 8.0, "ask": 122.0, "ask_size": 7.0, "iv": 0.4239, "open_interest": 3.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0009, "vega": 0.2484, "theta": 0.0, "rho": 1.2776, "theo": 119.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "SAP280121P00125000", "bid": 1.75, "bid_size": 8.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.4325, "open_interest": 15.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0009, "vega": 0.2538, "theta": -0.012, "rho": -0.1455, "theo": 2.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-29T12:53:07", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "SAP280121C00130000", "bid": 113.5, "bid_size": 16.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.4214, "open_interest": 10.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.001, "vega": 0.2777, "theta": 0.0, "rho": 1.3101, "theo": 115.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "SAP280121P00130000", "bid": 2.1, "bid_size": 13.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.4253, "open_interest": 94.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.001, "vega": 0.283, "theta": -0.0133, "rho": -0.167, "theo": 2.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T09:53:00", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SAP280121C00135000", "bid": 109.0, "bid_size": 6.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.417, "open_interest": 2.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0011, "vega": 0.3083, "theta": -0.0008, "rho": 1.3404, "theo": 111.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "SAP280121P00135000", "bid": 2.2, "bid_size": 26.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4129, "open_interest": 16.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0011, "vega": 0.3146, "theta": -0.0146, "rho": -0.1908, "theo": 3.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-08-21T09:50:47", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SAP280121C00140000", "bid": 105.0, "bid_size": 37.0, "ask": 109.2, "ask_size": 12.0, "iv": 0.4138, "open_interest": 58.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0012, "vega": 0.341, "theta": -0.0027, "rho": 1.3678, "theo": 107.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.05, "last_trade_time": "2026-11-04T15:32:21", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "SAP280121P00140000", "bid": 2.65, "bid_size": 36.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4072, "open_interest": 87.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0013, "vega": 0.3489, "theta": -0.016, "rho": -0.2174, "theo": 3.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T11:05:44", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SAP280121C00145000", "bid": 100.5, "bid_size": 8.0, "ask": 105.0, "ask_size": 7.0, "iv": 0.4036, "open_interest": 7.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0014, "vega": 0.375, "theta": -0.0046, "rho": 1.392, "theo": 103.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.04, "last_trade_time": "2026-07-31T11:23:09", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "SAP280121P00145000", "bid": 3.2, "bid_size": 35.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.4069, "open_interest": 87.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0014, "vega": 0.3831, "theta": -0.0175, "rho": -0.2448, "theo": 4.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T10:16:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SAP280121C00150000", "bid": 96.8, "bid_size": 15.0, "ask": 101.0, "ask_size": 12.0, "iv": 0.4055, "open_interest": 24.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0015, "vega": 0.4099, "theta": -0.0066, "rho": 1.4137, "theo": 98.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.16, "last_trade_time": "2026-10-30T10:04:36", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "SAP280121P00150000", "bid": 4.3, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4239, "open_interest": 47.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0016, "vega": 0.4188, "theta": -0.019, "rho": -0.2757, "theo": 5.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:06:27", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SAP280121C00155000", "bid": 92.5, "bid_size": 50.0, "ask": 97.0, "ask_size": 34.0, "iv": 0.3983, "open_interest": 145.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0017, "vega": 0.4465, "theta": -0.0086, "rho": 1.4319, "theo": 94.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-05T10:30:05", "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "SAP280121P00155000", "bid": 4.5, "bid_size": 54.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.3981, "open_interest": 81.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0017, "vega": 0.4571, "theta": -0.0205, "rho": -0.3094, "theo": 5.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T10:16:09", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SAP280121C00160000", "bid": 88.5, "bid_size": 41.0, "ask": 92.9, "ask_size": 8.0, "iv": 0.3922, "open_interest": 34.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0018, "vega": 0.4837, "theta": -0.0106, "rho": 1.4467, "theo": 90.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-10-30T11:57:25", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "SAP280121P00160000", "bid": 5.3, "bid_size": 10.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.3963, "open_interest": 22.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0019, "vega": 0.4952, "theta": -0.022, "rho": -0.3443, "theo": 6.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-09T12:50:56", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SAP280121C00165000", "bid": 84.7, "bid_size": 20.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.3882, "open_interest": 20.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.002, "vega": 0.5212, "theta": -0.0125, "rho": 1.4589, "theo": 87.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.02, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "SAP280121P00165000", "bid": 6.2, "bid_size": 4.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.3929, "open_interest": 7.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0021, "vega": 0.5329, "theta": -0.0236, "rho": -0.381, "theo": 7.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T10:48:28", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SAP280121C00170000", "bid": 81.9, "bid_size": 30.0, "ask": 85.0, "ask_size": 33.0, "iv": 0.3929, "open_interest": 61.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0022, "vega": 0.5597, "theta": -0.0145, "rho": 1.4671, "theo": 83.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-05T15:48:05", "percent_change": 0.0, "prev_day_close": 79.5500030517578}, {"option": "SAP280121P00170000", "bid": 7.2, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.3874, "open_interest": 36.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0023, "vega": 0.5731, "theta": -0.0251, "rho": -0.4216, "theo": 8.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-15T10:05:24", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SAP280121C00175000", "bid": 78.1, "bid_size": 55.0, "ask": 81.5, "ask_size": 53.0, "iv": 0.3901, "open_interest": 23.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0023, "vega": 0.598, "theta": -0.0165, "rho": 1.472, "theo": 79.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-11-03T14:41:44", "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "SAP280121P00175000", "bid": 8.7, "bid_size": 11.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.3865, "open_interest": 644.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0025, "vega": 0.612, "theta": -0.0267, "rho": -0.4632, "theo": 9.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T12:33:12", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SAP280121C00180000", "bid": 74.6, "bid_size": 149.0, "ask": 77.5, "ask_size": 79.0, "iv": 0.3846, "open_interest": 598.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0025, "vega": 0.6358, "theta": -0.0184, "rho": 1.4743, "theo": 75.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-10-28T15:49:28", "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "SAP280121P00180000", "bid": 9.9, "bid_size": 7.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3846, "open_interest": 38.0, "volume": 1.0, "delta": -0.1703, "gamma": 0.0026, "vega": 0.6501, "theta": -0.0282, "rho": -0.5063, "theo": 10.7233, "change": -0.85, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:49:16", "percent_change": -7.42358, "prev_day_close": 11.4500002861023}, {"option": "SAP280121C00185000", "bid": 71.1, "bid_size": 53.0, "ask": 74.0, "ask_size": 31.0, "iv": 0.3818, "open_interest": 24.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0027, "vega": 0.6738, "theta": -0.0203, "rho": 1.4724, "theo": 72.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.15, "last_trade_time": "2026-10-23T10:15:53", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "SAP280121P00185000", "bid": 11.0, "bid_size": 16.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3786, "open_interest": 41.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0028, "vega": 0.6897, "theta": -0.0297, "rho": -0.5524, "theo": 11.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-15T10:43:26", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SAP280121C00190000", "bid": 66.9, "bid_size": 41.0, "ask": 70.5, "ask_size": 27.0, "iv": 0.3728, "open_interest": 75.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0028, "vega": 0.7107, "theta": -0.0221, "rho": 1.4674, "theo": 69.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "SAP280121P00190000", "bid": 12.1, "bid_size": 5.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.3757, "open_interest": 40.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.003, "vega": 0.7266, "theta": -0.0311, "rho": -0.6001, "theo": 13.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-05T13:59:20", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SAP280121C00195000", "bid": 63.7, "bid_size": 44.0, "ask": 67.5, "ask_size": 34.0, "iv": 0.3734, "open_interest": 70.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.003, "vega": 0.7463, "theta": -0.0238, "rho": 1.46, "theo": 65.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-11-05T10:54:26", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "SAP280121P00195000", "bid": 13.6, "bid_size": 5.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.3737, "open_interest": 94.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0032, "vega": 0.7616, "theta": -0.0325, "rho": -0.6479, "theo": 14.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.92, "last_trade_time": "2026-10-06T15:55:01", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "SAP280121C00200000", "bid": 60.5, "bid_size": 181.0, "ask": 64.0, "ask_size": 85.0, "iv": 0.3693, "open_interest": 86.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0032, "vega": 0.7811, "theta": -0.0255, "rho": 1.4486, "theo": 62.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-11-05T11:09:41", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SAP280121P00200000", "bid": 15.2, "bid_size": 42.0, "ask": 17.2, "ask_size": 14.0, "iv": 0.3703, "open_interest": 302.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0034, "vega": 0.7976, "theta": -0.0338, "rho": -0.697, "theo": 16.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-30T14:49:46", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SAP280121C00210000", "bid": 54.3, "bid_size": 182.0, "ask": 57.7, "ask_size": 91.0, "iv": 0.3636, "open_interest": 82.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.0035, "vega": 0.8451, "theta": -0.0286, "rho": 1.4181, "theo": 56.3701, "change": 2.9, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-11-09T10:58:25", "percent_change": 5.42056, "prev_day_close": 53.5}, {"option": "SAP280121P00210000", "bid": 18.8, "bid_size": 25.0, "ask": 21.3, "ask_size": 46.0, "iv": 0.3701, "open_interest": 180.0, "volume": 2.0, "delta": -0.2811, "gamma": 0.0038, "vega": 0.8596, "theta": -0.0362, "rho": -0.8004, "theo": 19.8664, "change": -1.35, "open": 19.79, "high": 20.0, "low": 19.79, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T13:42:41", "percent_change": -6.32319, "prev_day_close": 21.3500003814697}, {"option": "SAP280121C00220000", "bid": 49.1, "bid_size": 179.0, "ask": 52.5, "ask_size": 167.0, "iv": 0.3655, "open_interest": 229.0, "volume": 14.0, "delta": 0.7001, "gamma": 0.0037, "vega": 0.9015, "theta": -0.0314, "rho": 1.3761, "theo": 50.6752, "change": 3.07, "open": 50.96, "high": 51.12, "low": 50.96, "tick": "up", "last_trade_price": 51.12, "last_trade_time": "2026-11-09T12:38:32", "percent_change": 6.38918, "prev_day_close": 48.0500011444092}, {"option": "SAP280121P00220000", "bid": 22.8, "bid_size": 12.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.3626, "open_interest": 254.0, "volume": 1.0, "delta": -0.3234, "gamma": 0.0041, "vega": 0.9136, "theta": -0.0382, "rho": -0.903, "theo": 23.8345, "change": -1.68, "open": 23.82, "high": 23.82, "low": 23.82, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-11-09T12:57:07", "percent_change": -6.58824, "prev_day_close": 25.5}, {"option": "SAP280121C00230000", "bid": 44.1, "bid_size": 136.0, "ask": 46.9, "ask_size": 101.0, "iv": 0.3616, "open_interest": 85.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.004, "vega": 0.948, "theta": -0.0336, "rho": 1.3267, "theo": 45.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-11-06T09:54:52", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SAP280121P00230000", "bid": 27.2, "bid_size": 19.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3589, "open_interest": 189.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0044, "vega": 0.9558, "theta": -0.0396, "rho": -1.0072, "theo": 28.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-11-03T10:33:33", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "SAP280121C00240000", "bid": 39.2, "bid_size": 60.0, "ask": 42.1, "ask_size": 11.0, "iv": 0.3585, "open_interest": 26.0, "volume": 1.0, "delta": 0.6197, "gamma": 0.0042, "vega": 0.9843, "theta": -0.0354, "rho": 1.2686, "theo": 40.5949, "change": 2.3, "open": 40.7, "high": 40.7, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-09T10:58:39", "percent_change": 5.98958, "prev_day_close": 38.3999996185303}, {"option": "SAP280121P00240000", "bid": 32.1, "bid_size": 9.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.3558, "open_interest": 94.0, "volume": 1.0, "delta": -0.412, "gamma": 0.0046, "vega": 0.9856, "theta": -0.0406, "rho": -1.1116, "theo": 33.2075, "change": -1.96, "open": 33.24, "high": 33.24, "low": 33.24, "tick": "down", "last_trade_price": 33.24, "last_trade_time": "2026-11-09T10:26:48", "percent_change": -5.56818, "prev_day_close": 35.1999988555908}, {"option": "SAP280121C00250000", "bid": 35.1, "bid_size": 58.0, "ask": 37.5, "ask_size": 32.0, "iv": 0.3566, "open_interest": 89.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0043, "vega": 1.0097, "theta": -0.0367, "rho": 1.2056, "theo": 36.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T10:53:20", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SAP280121P00250000", "bid": 37.5, "bid_size": 24.0, "ask": 39.9, "ask_size": 17.0, "iv": 0.3565, "open_interest": 221.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0048, "vega": 1.0001, "theta": -0.0409, "rho": -1.1959, "theo": 38.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-10-28T14:02:24", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "SAP280121C00260000", "bid": 31.1, "bid_size": 22.0, "ask": 33.7, "ask_size": 32.0, "iv": 0.3554, "open_interest": 53.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0044, "vega": 1.0244, "theta": -0.0376, "rho": 1.139, "theo": 32.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "SAP280121P00260000", "bid": 43.4, "bid_size": 4.0, "ask": 46.5, "ask_size": 13.0, "iv": 0.3582, "open_interest": 104.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0049, "vega": 1.006, "theta": -0.0408, "rho": -1.2978, "theo": 44.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-10-28T13:54:38", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SAP280121C00270000", "bid": 27.4, "bid_size": 150.0, "ask": 30.1, "ask_size": 36.0, "iv": 0.3533, "open_interest": 37.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0044, "vega": 1.0288, "theta": -0.038, "rho": 1.0693, "theo": 28.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-10-28T10:24:38", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SAP280121P00270000", "bid": 49.7, "bid_size": 19.0, "ask": 53.0, "ask_size": 25.0, "iv": 0.3577, "open_interest": 89.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0049, "vega": 0.9935, "theta": -0.0401, "rho": -1.3642, "theo": 50.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-10-22T09:41:54", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "SAP280121C00280000", "bid": 24.2, "bid_size": 187.0, "ask": 26.9, "ask_size": 168.0, "iv": 0.3524, "open_interest": 508.0, "volume": 1.0, "delta": 0.4613, "gamma": 0.0044, "vega": 1.0239, "theta": -0.038, "rho": 1.0001, "theo": 25.3998, "change": 1.75, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T10:26:48", "percent_change": 7.27651, "prev_day_close": 24.0500001907349}, {"option": "SAP280121P00280000", "bid": 56.4, "bid_size": 8.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.3556, "open_interest": 5.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.005, "vega": 0.9756, "theta": -0.0392, "rho": -1.4299, "theo": 57.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-08-13T15:49:59", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "SAP280121C00290000", "bid": 21.4, "bid_size": 192.0, "ask": 24.0, "ask_size": 107.0, "iv": 0.3518, "open_interest": 464.0, "volume": 1.0, "delta": 0.4248, "gamma": 0.0044, "vega": 1.0102, "theta": -0.0377, "rho": 0.93, "theo": 22.5203, "change": 1.45, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T13:38:49", "percent_change": 6.82353, "prev_day_close": 21.25}, {"option": "SAP280121P00290000", "bid": 63.4, "bid_size": 12.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.351, "open_interest": 4.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.005, "vega": 0.9407, "theta": -0.038, "rho": -1.4803, "theo": 64.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.3, "last_trade_time": "2026-10-06T09:50:51", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "SAP280121C00300000", "bid": 19.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 47.0, "iv": 0.3549, "open_interest": 1891.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0043, "vega": 0.9897, "theta": -0.037, "rho": 0.8629, "theo": 19.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-06T15:13:44", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SAP280121P00300000", "bid": 70.7, "bid_size": 8.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.3516, "open_interest": 1.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.005, "vega": 0.8988, "theta": -0.037, "rho": -1.4824, "theo": 72.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-13T15:48:57", "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "SAP280121C00310000", "bid": 16.5, "bid_size": 5.0, "ask": 19.2, "ask_size": 26.0, "iv": 0.3508, "open_interest": 143.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0042, "vega": 0.9627, "theta": -0.0362, "rho": 0.7967, "theo": 17.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-11-02T10:01:41", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SAP280121P00310000", "bid": 78.0, "bid_size": 4.0, "ask": 82.5, "ask_size": 11.0, "iv": 0.3536, "open_interest": 49.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.005, "vega": 0.846, "theta": -0.0357, "rho": -1.4845, "theo": 79.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-10-22T15:39:04", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SAP280121C00320000", "bid": 14.5, "bid_size": 44.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.3509, "open_interest": 33.0, "volume": 0.0, "delta": 0.327, "gamma": 0.004, "vega": 0.9313, "theta": -0.0351, "rho": 0.7346, "theo": 15.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-10-30T10:04:36", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SAP280121P00320000", "bid": 86.0, "bid_size": 5.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0051, "vega": 0.7789, "theta": -0.0354, "rho": -1.4093, "theo": 87.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-10-23T12:28:55", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "SAP280121C00330000", "bid": 12.7, "bid_size": 211.0, "ask": 15.4, "ask_size": 198.0, "iv": 0.3508, "open_interest": 61.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0039, "vega": 0.896, "theta": -0.0338, "rho": 0.675, "theo": 13.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-06T15:13:44", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SAP280121P00330000", "bid": 94.5, "bid_size": 3.0, "ask": 98.8, "ask_size": 3.0, "iv": 0.3524, "open_interest": 4.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0051, "vega": 0.7134, "theta": -0.0344, "rho": -1.3484, "theo": 96.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.8, "last_trade_time": "2026-10-23T10:03:13", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "SAP280121C00340000", "bid": 11.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.3525, "open_interest": 22.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0037, "vega": 0.8581, "theta": -0.0325, "rho": 0.6194, "theo": 12.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-09-11T15:49:16", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SAP280121P00340000", "bid": 103.0, "bid_size": 4.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.3508, "open_interest": 6.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0052, "vega": 0.606, "theta": -0.0346, "rho": -1.1808, "theo": 105.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-10-23T10:10:09", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "SAP280121C00350000", "bid": 10.0, "bid_size": 9.0, "ask": 12.4, "ask_size": 74.0, "iv": 0.3529, "open_interest": 30.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0035, "vega": 0.8192, "theta": -0.0311, "rho": 0.5679, "theo": 10.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-11-05T15:13:04", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SAP280121P00350000", "bid": 112.0, "bid_size": 5.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0052, "vega": 0.5534, "theta": -0.0339, "rho": -1.1172, "theo": 114.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.49, "last_trade_time": "2025-10-06T11:14:01", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "SAP280121C00360000", "bid": 8.9, "bid_size": 3.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.3538, "open_interest": 8.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0033, "vega": 0.7783, "theta": -0.0296, "rho": 0.5192, "theo": 9.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-09-11T15:38:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SAP280121P00360000", "bid": 121.0, "bid_size": 8.0, "ask": 125.5, "ask_size": 3.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0054, "vega": 0.3637, "theta": -0.0344, "rho": -0.7282, "theo": 123.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.9, "last_trade_time": "2025-09-18T15:05:44", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "SAP280121C00370000", "bid": 7.8, "bid_size": 7.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3543, "open_interest": 17.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0032, "vega": 0.7384, "theta": -0.0281, "rho": 0.4754, "theo": 8.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-09-11T14:39:56", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SAP280121P00370000", "bid": 130.6, "bid_size": 5.0, "ask": 135.5, "ask_size": 9.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0054, "vega": 0.3335, "theta": -0.0341, "rho": -0.7261, "theo": 132.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "SAP280121C00380000", "bid": 7.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.3559, "open_interest": 21.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.003, "vega": 0.6982, "theta": -0.0266, "rho": 0.4342, "theo": 7.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-14T15:50:16", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SAP280121P00380000", "bid": 140.5, "bid_size": 12.0, "ask": 143.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0049, "vega": 0.1871, "theta": -0.0338, "rho": 0.0, "theo": 142.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SAP280121C00390000", "bid": 6.6, "bid_size": 6.0, "ask": 8.2, "ask_size": 89.0, "iv": 0.3605, "open_interest": 77.0, "volume": 41.0, "delta": 0.1709, "gamma": 0.0028, "vega": 0.6585, "theta": -0.0252, "rho": 0.3966, "theo": 6.866, "change": 0.62, "open": 7.2, "high": 7.2, "low": 6.93, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T12:38:32", "percent_change": 9.6124, "prev_day_close": 6.45000004768372}, {"option": "SAP280121P00390000", "bid": 150.0, "bid_size": 6.0, "ask": 153.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0027, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 152.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "SAP280121C00400000", "bid": 5.1, "bid_size": 242.0, "ask": 7.4, "ask_size": 249.0, "iv": 0.3552, "open_interest": 184.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0026, "vega": 0.6209, "theta": -0.0238, "rho": 0.3628, "theo": 6.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:43:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SAP280121P00400000", "bid": 160.0, "bid_size": 2.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0008, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 162.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.84, "last_trade_time": "2026-05-13T15:45:59", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SAP280616C00080000", "bid": 159.1, "bid_size": 1.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0892, "theta": 0.0, "rho": 1.0626, "theo": 161.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SAP280616P00080000", "bid": 0.2, "bid_size": 5.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.5028, "open_interest": 1.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.1137, "theta": -0.0044, "rho": -0.0681, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SAP280616C00085000", "bid": 155.0, "bid_size": 1.0, "ask": 159.5, "ask_size": 3.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.1106, "theta": 0.0, "rho": 1.1161, "theo": 157.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "SAP280616P00085000", "bid": 0.35, "bid_size": 6.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.4926, "open_interest": 9.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0003, "vega": 0.133, "theta": -0.005, "rho": -0.082, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T09:30:59", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SAP280616C00090000", "bid": 150.2, "bid_size": 5.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.4557, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.1226, "theta": 0.0, "rho": 1.1749, "theo": 152.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-07-24T10:57:04", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "SAP280616P00090000", "bid": 0.5, "bid_size": 6.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.4814, "open_interest": 4.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0004, "vega": 0.1534, "theta": -0.0058, "rho": -0.0973, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-21T12:42:28", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "SAP280616C00095000", "bid": 146.9, "bid_size": 1.0, "ask": 150.0, "ask_size": 5.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.1543, "theta": 0.0, "rho": 1.2243, "theo": 148.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.199996948242}, {"option": "SAP280616P00095000", "bid": 0.7, "bid_size": 6.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.4721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.1765, "theta": -0.0065, "rho": -0.1147, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-03T09:30:59", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SAP280616C00100000", "bid": 142.0, "bid_size": 6.0, "ask": 145.6, "ask_size": 6.0, "iv": 0.447, "open_interest": 2.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0004, "vega": 0.1704, "theta": 0.0, "rho": 1.2791, "theo": 143.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.7, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "SAP280616P00100000", "bid": 0.9, "bid_size": 10.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.462, "open_interest": 4.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0005, "vega": 0.201, "theta": -0.0073, "rho": -0.1349, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-01T10:30:17", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SAP280616C00105000", "bid": 137.5, "bid_size": 12.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0005, "vega": 0.1991, "theta": 0.0, "rho": 1.3338, "theo": 139.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "SAP280616P00105000", "bid": 1.15, "bid_size": 5.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0006, "vega": 0.2267, "theta": -0.0082, "rho": -0.1566, "theo": 2.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SAP280616C00110000", "bid": 133.5, "bid_size": 7.0, "ask": 137.5, "ask_size": 10.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0006, "vega": 0.2273, "theta": 0.0, "rho": 1.3741, "theo": 135.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "SAP280616P00110000", "bid": 1.45, "bid_size": 6.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.4432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0007, "vega": 0.2561, "theta": -0.0091, "rho": -0.1817, "theo": 2.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-03T09:30:59", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SAP280616C00115000", "bid": 129.3, "bid_size": 6.0, "ask": 132.5, "ask_size": 10.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0007, "vega": 0.2473, "theta": 0.0, "rho": 1.4233, "theo": 130.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "SAP280616P00115000", "bid": 1.8, "bid_size": 6.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0008, "vega": 0.2854, "theta": -0.01, "rho": -0.2086, "theo": 2.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SAP280616C00120000", "bid": 125.0, "bid_size": 24.0, "ask": 129.0, "ask_size": 23.0, "iv": 0.4404, "open_interest": 66.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0008, "vega": 0.2927, "theta": 0.0, "rho": 1.4589, "theo": 126.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-07-24T09:36:39", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SAP280616P00120000", "bid": 2.2, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0008, "vega": 0.3164, "theta": -0.011, "rho": -0.2378, "theo": 3.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SAP280616C00125000", "bid": 120.5, "bid_size": 8.0, "ask": 125.0, "ask_size": 12.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0009, "vega": 0.3172, "theta": 0.0, "rho": 1.5019, "theo": 122.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "SAP280616P00125000", "bid": 2.7, "bid_size": 11.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4145, "open_interest": 4.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.001, "vega": 0.3512, "theta": -0.012, "rho": -0.2711, "theo": 3.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-09-03T11:41:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SAP280616C00130000", "bid": 116.5, "bid_size": 10.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.3411, "theta": 0.0, "rho": 1.5443, "theo": 118.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "SAP280616P00130000", "bid": 3.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.4142, "open_interest": 80.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0011, "vega": 0.385, "theta": -0.013, "rho": -0.3059, "theo": 4.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T15:55:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SAP280616C00135000", "bid": 112.5, "bid_size": 7.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0011, "vega": 0.3939, "theta": 0.0, "rho": 1.5689, "theo": 114.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "SAP280616P00135000", "bid": 3.3, "bid_size": 10.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.4046, "open_interest": 29.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0012, "vega": 0.4204, "theta": -0.0141, "rho": -0.3431, "theo": 5.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.01, "last_trade_time": "2026-09-09T13:33:30", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SAP280616C00140000", "bid": 108.5, "bid_size": 3.0, "ask": 112.5, "ask_size": 7.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0012, "vega": 0.422, "theta": -0.0005, "rho": 1.6038, "theo": 110.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "SAP280616P00140000", "bid": 4.4, "bid_size": 18.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.4106, "open_interest": 1.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0013, "vega": 0.4592, "theta": -0.0152, "rho": -0.3853, "theo": 5.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-06-25T13:31:14", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SAP280616C00145000", "bid": 104.5, "bid_size": 9.0, "ask": 108.5, "ask_size": 7.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0013, "vega": 0.4588, "theta": -0.0022, "rho": 1.6382, "theo": 106.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "SAP280616P00145000", "bid": 5.2, "bid_size": 7.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4044, "open_interest": 6.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0014, "vega": 0.4966, "theta": -0.0163, "rho": -0.4278, "theo": 6.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T12:33:06", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SAP280616C00150000", "bid": 100.5, "bid_size": 5.0, "ask": 105.0, "ask_size": 12.0, "iv": 0.409, "open_interest": 2.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0015, "vega": 0.507, "theta": -0.0039, "rho": 1.651, "theo": 102.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.75, "last_trade_time": "2026-10-21T14:12:39", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "SAP280616P00150000", "bid": 5.8, "bid_size": 17.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.4013, "open_interest": 2.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0016, "vega": 0.5348, "theta": -0.0174, "rho": -0.4725, "theo": 7.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-21T10:45:44", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SAP280616C00155000", "bid": 96.5, "bid_size": 6.0, "ask": 101.0, "ask_size": 9.0, "iv": 0.4014, "open_interest": 1.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0016, "vega": 0.538, "theta": -0.0056, "rho": 1.6767, "theo": 98.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.03, "last_trade_time": "2026-10-12T09:30:42", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "SAP280616P00155000", "bid": 6.6, "bid_size": 5.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.3968, "open_interest": 4.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0017, "vega": 0.5765, "theta": -0.0186, "rho": -0.5217, "theo": 8.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T10:46:35", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SAP280616C00160000", "bid": 92.5, "bid_size": 9.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0017, "vega": 0.5815, "theta": -0.0074, "rho": 1.7018, "theo": 94.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-16T14:18:22", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "SAP280616P00160000", "bid": 7.3, "bid_size": 8.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.3917, "open_interest": 4.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0018, "vega": 0.6158, "theta": -0.0197, "rho": -0.5745, "theo": 9.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T10:46:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SAP280616C00165000", "bid": 89.2, "bid_size": 6.0, "ask": 92.8, "ask_size": 6.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0019, "vega": 0.6269, "theta": -0.0091, "rho": 1.7031, "theo": 91.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-07-08T09:47:23", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "SAP280616P00165000", "bid": 8.4, "bid_size": 7.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3902, "open_interest": 7.0, "volume": 0.0, "delta": -0.14, "gamma": 0.002, "vega": 0.6551, "theta": -0.0208, "rho": -0.6256, "theo": 10.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T10:48:04", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SAP280616C00170000", "bid": 85.5, "bid_size": 3.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.387, "open_interest": 2.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.002, "vega": 0.6594, "theta": -0.0107, "rho": 1.7186, "theo": 87.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-07-28T10:35:00", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SAP280616P00170000", "bid": 9.5, "bid_size": 14.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.3859, "open_interest": 15.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0021, "vega": 0.6957, "theta": -0.022, "rho": -0.6779, "theo": 11.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-21T10:48:11", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SAP280616C00175000", "bid": 82.0, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0021, "vega": 0.7018, "theta": -0.0124, "rho": 1.734, "theo": 84.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "SAP280616P00175000", "bid": 11.2, "bid_size": 3.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0023, "vega": 0.7368, "theta": -0.0231, "rho": -0.7368, "theo": 12.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SAP280616C00180000", "bid": 78.5, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0023, "vega": 0.7468, "theta": -0.014, "rho": 1.7251, "theo": 80.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "SAP280616P00180000", "bid": 12.1, "bid_size": 4.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0024, "vega": 0.7748, "theta": -0.0242, "rho": -0.7958, "theo": 13.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SAP280616C00185000", "bid": 75.0, "bid_size": 5.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0024, "vega": 0.7793, "theta": -0.0155, "rho": 1.7298, "theo": 77.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "SAP280616P00185000", "bid": 13.5, "bid_size": 5.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0026, "vega": 0.8117, "theta": -0.0253, "rho": -0.8488, "theo": 15.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SAP280616C00190000", "bid": 72.1, "bid_size": 5.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0025, "vega": 0.8127, "theta": -0.0171, "rho": 1.7351, "theo": 74.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.96, "last_trade_time": "2026-09-04T13:24:57", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SAP280616P00190000", "bid": 15.4, "bid_size": 24.0, "ask": 18.3, "ask_size": 13.0, "iv": 0.3787, "open_interest": 500.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0027, "vega": 0.8501, "theta": -0.0263, "rho": -0.9123, "theo": 16.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.13, "last_trade_time": "2026-07-14T13:12:15", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SAP280616C00195000", "bid": 68.6, "bid_size": 46.0, "ask": 73.0, "ask_size": 31.0, "iv": 0.3736, "open_interest": 501.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0027, "vega": 0.86, "theta": -0.0185, "rho": 1.7183, "theo": 70.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.8, "last_trade_time": "2026-11-03T09:36:10", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "SAP280616P00195000", "bid": 16.6, "bid_size": 5.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0028, "vega": 0.8846, "theta": -0.0273, "rho": -0.974, "theo": 18.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "SAP280616C00200000", "bid": 65.7, "bid_size": 14.0, "ask": 70.0, "ask_size": 19.0, "iv": 0.3725, "open_interest": 11.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0028, "vega": 0.8907, "theta": -0.0199, "rho": 1.7122, "theo": 67.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-10-21T14:12:39", "percent_change": 0.0, "prev_day_close": 65.0000019073486}, {"option": "SAP280616P00200000", "bid": 18.4, "bid_size": 4.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.3738, "open_interest": 11.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.003, "vega": 0.9188, "theta": -0.0283, "rho": -1.0288, "theo": 20.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.94, "last_trade_time": "2026-10-06T15:29:14", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SAP280616C00210000", "bid": 60.0, "bid_size": 15.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.003, "vega": 0.9604, "theta": -0.0225, "rho": 1.6857, "theo": 62.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SAP280616P00210000", "bid": 22.1, "bid_size": 28.0, "ask": 25.5, "ask_size": 30.0, "iv": 0.3698, "open_interest": 350.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0033, "vega": 0.9827, "theta": -0.0301, "rho": -1.1564, "theo": 23.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-07-27T13:06:33", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SAP280616C00220000", "bid": 54.7, "bid_size": 13.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0032, "vega": 1.0119, "theta": -0.0248, "rho": 1.6549, "theo": 56.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.11, "last_trade_time": "2026-10-16T15:25:02", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "SAP280616P00220000", "bid": 26.2, "bid_size": 5.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0036, "vega": 1.0342, "theta": -0.0316, "rho": -1.2707, "theo": 27.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-10-14T12:41:18", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "SAP280616C00230000", "bid": 49.8, "bid_size": 17.0, "ask": 54.0, "ask_size": 14.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0034, "vega": 1.065, "theta": -0.0268, "rho": 1.6078, "theo": 51.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-07-06T14:38:34", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "SAP280616P00230000", "bid": 30.8, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0038, "vega": 1.0786, "theta": -0.0329, "rho": -1.3878, "theo": 32.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "SAP280616C00240000", "bid": 44.5, "bid_size": 42.0, "ask": 49.0, "ask_size": 29.0, "iv": 0.3588, "open_interest": 739.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0036, "vega": 1.1015, "theta": -0.0284, "rho": 1.562, "theo": 47.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-30T10:30:04", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SAP280616P00240000", "bid": 35.7, "bid_size": 4.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.004, "vega": 1.1101, "theta": -0.0338, "rho": -1.49, "theo": 37.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SAP280616C00250000", "bid": 41.1, "bid_size": 6.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.3615, "open_interest": 16.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0037, "vega": 1.1348, "theta": -0.0297, "rho": 1.5008, "theo": 42.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.51, "last_trade_time": "2026-10-05T15:48:43", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SAP280616P00250000", "bid": 41.1, "bid_size": 3.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0042, "vega": 1.1308, "theta": -0.0344, "rho": -1.5959, "theo": 42.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "SAP280616C00260000", "bid": 37.2, "bid_size": 6.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0038, "vega": 1.1566, "theta": -0.0307, "rho": 1.4406, "theo": 38.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-11-05T09:36:11", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "SAP280616P00260000", "bid": 46.9, "bid_size": 3.0, "ask": 50.4, "ask_size": 3.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0043, "vega": 1.1395, "theta": -0.0346, "rho": -1.6795, "theo": 48.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "SAP280616C00270000", "bid": 33.6, "bid_size": 12.0, "ask": 37.4, "ask_size": 11.0, "iv": 0.3586, "open_interest": 10.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0038, "vega": 1.1687, "theta": -0.0314, "rho": 1.376, "theo": 35.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-31T11:24:48", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "SAP280616P00270000", "bid": 53.1, "bid_size": 4.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0044, "vega": 1.1362, "theta": -0.0344, "rho": -1.7666, "theo": 54.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "SAP280616C00280000", "bid": 30.1, "bid_size": 6.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0038, "vega": 1.1722, "theta": -0.0318, "rho": 1.3109, "theo": 31.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SAP280616P00280000", "bid": 59.6, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0045, "vega": 1.1217, "theta": -0.0339, "rho": -1.8193, "theo": 61.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SAP280616C00290000", "bid": 27.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0038, "vega": 1.1696, "theta": -0.0319, "rho": 1.2433, "theo": 29.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "SAP280616P00290000", "bid": 66.5, "bid_size": 4.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0045, "vega": 1.0974, "theta": -0.0331, "rho": -1.8754, "theo": 68.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SAP280616C00300000", "bid": 24.4, "bid_size": 6.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.3549, "open_interest": 30.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.0038, "vega": 1.1581, "theta": -0.0319, "rho": 1.1783, "theo": 26.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-23T14:41:58", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SAP280616P00300000", "bid": 73.6, "bid_size": 4.0, "ask": 77.1, "ask_size": 4.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0046, "vega": 1.0572, "theta": -0.0322, "rho": -1.8824, "theo": 75.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SAP280616C00310000", "bid": 22.0, "bid_size": 16.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0038, "vega": 1.143, "theta": -0.0316, "rho": 1.1106, "theo": 23.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SAP280616P00310000", "bid": 81.0, "bid_size": 10.0, "ask": 84.6, "ask_size": 4.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0046, "vega": 1.0171, "theta": -0.0314, "rho": -1.8909, "theo": 82.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "SAP280616C00320000", "bid": 19.7, "bid_size": 11.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.3539, "open_interest": 1.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0037, "vega": 1.124, "theta": -0.0312, "rho": 1.0463, "theo": 21.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T10:53:33", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "SAP280616P00320000", "bid": 88.7, "bid_size": 4.0, "ask": 92.7, "ask_size": 4.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0047, "vega": 0.968, "theta": -0.0308, "rho": -1.8409, "theo": 90.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "SAP280616C00330000", "bid": 17.7, "bid_size": 9.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0036, "vega": 1.0961, "theta": -0.0306, "rho": 0.9839, "theo": 19.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SAP280616P00330000", "bid": 96.7, "bid_size": 4.0, "ask": 100.8, "ask_size": 3.0, "iv": 0.3514, "open_interest": 10.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0048, "vega": 0.9053, "theta": -0.0303, "rho": -1.8012, "theo": 98.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.97, "last_trade_time": "2026-10-14T13:35:48", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "SAP280616C00340000", "bid": 16.3, "bid_size": 9.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0035, "vega": 1.0696, "theta": -0.0299, "rho": 0.9237, "theo": 17.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SAP280616P00340000", "bid": 105.1, "bid_size": 11.0, "ask": 109.3, "ask_size": 4.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0049, "vega": 0.8316, "theta": -0.0301, "rho": -1.7371, "theo": 107.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "SAP280616C00350000", "bid": 14.3, "bid_size": 25.0, "ask": 18.1, "ask_size": 25.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0034, "vega": 1.0363, "theta": -0.0292, "rho": 0.8679, "theo": 16.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SAP280616P00350000", "bid": 113.7, "bid_size": 6.0, "ask": 117.8, "ask_size": 1.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.005, "vega": 0.7311, "theta": -0.0301, "rho": -1.5358, "theo": 115.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.199996948242}, {"option": "SAP280616C00360000", "bid": 13.1, "bid_size": 5.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0033, "vega": 1.004, "theta": -0.0283, "rho": 0.8113, "theo": 14.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SAP280616P00360000", "bid": 122.5, "bid_size": 5.0, "ask": 126.7, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0051, "vega": 0.6471, "theta": -0.0311, "rho": -1.3398, "theo": 124.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "SAP281215C00080000", "bid": 160.0, "bid_size": 5.0, "ask": 164.5, "ask_size": 6.0, "iv": 0.4835, "open_interest": 3.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.1678, "theta": 0.0, "rho": 1.1076, "theo": 162.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.5, "last_trade_time": "2026-08-28T14:10:14", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "SAP281215P00080000", "bid": 0.6, "bid_size": 5.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.4975, "open_interest": 12.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0003, "vega": 0.1867, "theta": -0.0056, "rho": -0.138, "theo": 1.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-07-24T10:06:45", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SAP281215C00085000", "bid": 155.5, "bid_size": 13.0, "ask": 160.5, "ask_size": 13.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1972, "theta": 0.0, "rho": 1.2012, "theo": 157.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "SAP281215P00085000", "bid": 0.75, "bid_size": 9.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0004, "vega": 0.2116, "theta": -0.0062, "rho": -0.1599, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SAP281215C00090000", "bid": 151.5, "bid_size": 6.0, "ask": 156.0, "ask_size": 9.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0004, "vega": 0.2268, "theta": 0.0, "rho": 1.3205, "theo": 153.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.800003051758}, {"option": "SAP281215P00090000", "bid": 1.0, "bid_size": 2.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.4666, "open_interest": 5.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0004, "vega": 0.2382, "theta": -0.0069, "rho": -0.1839, "theo": 2.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-25T10:38:23", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SAP281215C00095000", "bid": 147.5, "bid_size": 6.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0005, "vega": 0.2569, "theta": 0.0, "rho": 1.5566, "theo": 149.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.449996948242}, {"option": "SAP281215P00095000", "bid": 1.3, "bid_size": 5.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4567, "open_interest": 4.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0005, "vega": 0.2665, "theta": -0.0076, "rho": -0.211, "theo": 2.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T09:30:59", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SAP281215C00100000", "bid": 143.0, "bid_size": 8.0, "ask": 147.5, "ask_size": 4.0, "iv": 0.4518, "open_interest": 3.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0006, "vega": 0.2886, "theta": 0.0, "rho": 1.7005, "theo": 145.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.3, "last_trade_time": "2026-09-10T09:30:13", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "SAP281215P00100000", "bid": 1.65, "bid_size": 7.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.4491, "open_interest": 4.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0006, "vega": 0.2966, "theta": -0.0083, "rho": -0.24, "theo": 3.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-19T11:15:28", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SAP281215C00105000", "bid": 139.0, "bid_size": 6.0, "ask": 143.5, "ask_size": 5.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0006, "vega": 0.3191, "theta": 0.0, "rho": 1.7605, "theo": 141.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "SAP281215P00105000", "bid": 2.0, "bid_size": 13.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0006, "vega": 0.3278, "theta": -0.0091, "rho": -0.2713, "theo": 3.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SAP281215C00110000", "bid": 135.0, "bid_size": 10.0, "ask": 139.5, "ask_size": 6.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0007, "vega": 0.3507, "theta": 0.0, "rho": 1.818, "theo": 137.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "SAP281215P00110000", "bid": 2.45, "bid_size": 6.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0007, "vega": 0.3613, "theta": -0.0099, "rho": -0.3053, "theo": 4.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SAP281215C00115000", "bid": 131.0, "bid_size": 10.0, "ask": 135.5, "ask_size": 10.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0008, "vega": 0.3842, "theta": 0.0, "rho": 1.8718, "theo": 133.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "SAP281215P00115000", "bid": 2.95, "bid_size": 6.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.4321, "open_interest": 1.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0008, "vega": 0.3959, "theta": -0.0107, "rho": -0.3426, "theo": 4.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-12T09:32:55", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SAP281215C00120000", "bid": 127.0, "bid_size": 8.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0008, "vega": 0.419, "theta": 0.0, "rho": 1.9221, "theo": 129.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-08-26T14:37:40", "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "SAP281215P00120000", "bid": 3.4, "bid_size": 5.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0009, "vega": 0.4315, "theta": -0.0115, "rho": -0.3818, "theo": 5.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SAP281215C00125000", "bid": 123.5, "bid_size": 3.0, "ask": 127.5, "ask_size": 8.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0009, "vega": 0.4544, "theta": 0.0, "rho": 1.9694, "theo": 125.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "SAP281215P00125000", "bid": 4.0, "bid_size": 7.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.4195, "open_interest": 12.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.001, "vega": 0.4681, "theta": -0.0123, "rho": -0.4253, "theo": 5.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-12T15:28:18", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SAP281215C00130000", "bid": 119.5, "bid_size": 23.0, "ask": 124.0, "ask_size": 24.0, "iv": 0.4239, "open_interest": 62.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.001, "vega": 0.491, "theta": 0.0, "rho": 2.0135, "theo": 121.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.53, "last_trade_time": "2026-10-14T12:32:56", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "SAP281215P00130000", "bid": 6.1, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.4279, "open_interest": 3.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0011, "vega": 0.5056, "theta": -0.0132, "rho": -0.4703, "theo": 6.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SAP281215C00135000", "bid": 115.9, "bid_size": 6.0, "ask": 120.0, "ask_size": 9.0, "iv": 0.4186, "open_interest": 3.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0011, "vega": 0.529, "theta": 0.0, "rho": 2.0531, "theo": 117.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-23T10:35:53", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "SAP281215P00135000", "bid": 5.5, "bid_size": 22.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0012, "vega": 0.5449, "theta": -0.014, "rho": -0.5184, "theo": 7.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "SAP281215C00140000", "bid": 111.5, "bid_size": 8.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.4099, "open_interest": 5.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0012, "vega": 0.5674, "theta": -0.0002, "rho": 2.0893, "theo": 114.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-22T12:33:25", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "SAP281215P00140000", "bid": 6.3, "bid_size": 24.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.4059, "open_interest": 4.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0013, "vega": 0.584, "theta": -0.0149, "rho": -0.5692, "theo": 8.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-11T14:40:26", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SAP281215C00145000", "bid": 108.0, "bid_size": 7.0, "ask": 112.5, "ask_size": 9.0, "iv": 0.4043, "open_interest": 2.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0013, "vega": 0.606, "theta": -0.0016, "rho": 2.1225, "theo": 110.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-08-07T10:33:56", "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "SAP281215P00145000", "bid": 7.2, "bid_size": 9.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0014, "vega": 0.6251, "theta": -0.0157, "rho": -0.6226, "theo": 9.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-08-13T15:43:35", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SAP281215C00150000", "bid": 104.9, "bid_size": 3.0, "ask": 108.7, "ask_size": 5.0, "iv": 0.4029, "open_interest": 5.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0014, "vega": 0.6455, "theta": -0.003, "rho": 2.1515, "theo": 106.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.24, "last_trade_time": "2026-10-05T10:26:02", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "SAP281215P00150000", "bid": 8.2, "bid_size": 31.0, "ask": 11.4, "ask_size": 65.0, "iv": 0.3993, "open_interest": 12.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0015, "vega": 0.6659, "theta": -0.0166, "rho": -0.6781, "theo": 10.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T14:13:43", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SAP281215C00155000", "bid": 101.0, "bid_size": 3.0, "ask": 105.0, "ask_size": 5.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0015, "vega": 0.6855, "theta": -0.0043, "rho": 2.1761, "theo": 103.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-09-18T09:33:05", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "SAP281215P00155000", "bid": 9.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3982, "open_interest": 1.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0016, "vega": 0.7065, "theta": -0.0174, "rho": -0.7363, "theo": 11.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-17T09:40:04", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SAP281215C00160000", "bid": 97.5, "bid_size": 7.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.3914, "open_interest": 7.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0016, "vega": 0.7251, "theta": -0.0056, "rho": 2.1974, "theo": 99.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-18T10:14:35", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "SAP281215P00160000", "bid": 10.4, "bid_size": 9.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.3941, "open_interest": 2.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0017, "vega": 0.7476, "theta": -0.0183, "rho": -0.7973, "theo": 12.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T12:08:04", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SAP281215C00165000", "bid": 94.7, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.3916, "open_interest": 1.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0017, "vega": 0.7644, "theta": -0.007, "rho": 2.2157, "theo": 96.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-07-29T15:59:01", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "SAP281215P00165000", "bid": 11.4, "bid_size": 18.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.3937, "open_interest": 6.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0018, "vega": 0.7882, "theta": -0.0192, "rho": -0.8636, "theo": 13.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-04T14:45:41", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SAP281215C00170000", "bid": 91.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0018, "vega": 0.804, "theta": -0.0083, "rho": 2.2295, "theo": 93.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-23T11:19:21", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "SAP281215P00170000", "bid": 12.6, "bid_size": 3.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.002, "vega": 0.8294, "theta": -0.02, "rho": -0.9275, "theo": 14.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.89, "last_trade_time": "2026-08-13T15:42:56", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SAP281215C00175000", "bid": 87.5, "bid_size": 5.0, "ask": 91.5, "ask_size": 9.0, "iv": 0.3823, "open_interest": 2.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0019, "vega": 0.8432, "theta": -0.0095, "rho": 2.239, "theo": 89.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-07-29T15:59:01", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "SAP281215P00175000", "bid": 14.2, "bid_size": 9.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.3882, "open_interest": 7.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0021, "vega": 0.8686, "theta": -0.0208, "rho": -0.9928, "theo": 15.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.81, "last_trade_time": "2026-08-13T15:42:47", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SAP281215C00180000", "bid": 84.5, "bid_size": 9.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.3817, "open_interest": 13.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.002, "vega": 0.8814, "theta": -0.0108, "rho": 2.2457, "theo": 86.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-10-29T09:49:28", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "SAP281215P00180000", "bid": 15.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.3851, "open_interest": 14.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0022, "vega": 0.9073, "theta": -0.0216, "rho": -1.0615, "theo": 17.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-10-21T12:59:59", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "SAP281215C00185000", "bid": 81.7, "bid_size": 2.0, "ask": 85.5, "ask_size": 7.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0021, "vega": 0.9186, "theta": -0.012, "rho": 2.2496, "theo": 83.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.72, "last_trade_time": "2026-07-27T09:37:33", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "SAP281215P00185000", "bid": 17.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.3824, "open_interest": 5.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0023, "vega": 0.9451, "theta": -0.0224, "rho": -1.1331, "theo": 18.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-11T14:17:29", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SAP281215C00190000", "bid": 79.3, "bid_size": 5.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.3822, "open_interest": 13.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0022, "vega": 0.9553, "theta": -0.0132, "rho": 2.249, "theo": 80.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-09-04T13:12:36", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "SAP281215P00190000", "bid": 18.7, "bid_size": 2.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.38, "open_interest": 5.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0024, "vega": 0.9829, "theta": -0.0231, "rho": -1.2, "theo": 20.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.17, "last_trade_time": "2026-09-11T14:21:44", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "SAP281215C00195000", "bid": 75.5, "bid_size": 24.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.375, "open_interest": 35.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0023, "vega": 0.991, "theta": -0.0143, "rho": 2.2445, "theo": 77.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.86, "last_trade_time": "2026-09-04T13:15:30", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "SAP281215P00195000", "bid": 20.4, "bid_size": 4.0, "ask": 24.2, "ask_size": 4.0, "iv": 0.3778, "open_interest": 5.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0026, "vega": 1.018, "theta": -0.0239, "rho": -1.2698, "theo": 22.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.52, "last_trade_time": "2026-09-11T14:21:54", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SAP281215C00200000", "bid": 72.5, "bid_size": 11.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.374, "open_interest": 23.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0024, "vega": 1.0251, "theta": -0.0154, "rho": 2.2378, "theo": 74.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.61, "last_trade_time": "2026-09-11T14:21:18", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "SAP281215P00200000", "bid": 22.2, "bid_size": 7.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.3759, "open_interest": 47.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0027, "vega": 1.0517, "theta": -0.0246, "rho": -1.3426, "theo": 24.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-10-07T15:50:19", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "SAP281215C00210000", "bid": 67.5, "bid_size": 14.0, "ask": 71.5, "ask_size": 15.0, "iv": 0.3721, "open_interest": 10.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0026, "vega": 1.089, "theta": -0.0174, "rho": 2.216, "theo": 69.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.04, "last_trade_time": "2026-10-12T13:50:33", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "SAP281215P00210000", "bid": 26.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.3731, "open_interest": 5.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0029, "vega": 1.1147, "theta": -0.0259, "rho": -1.4831, "theo": 27.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.02, "last_trade_time": "2026-09-11T14:30:54", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "SAP281215C00220000", "bid": 63.0, "bid_size": 6.0, "ask": 66.5, "ask_size": 15.0, "iv": 0.3721, "open_interest": 5.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0028, "vega": 1.1468, "theta": -0.0193, "rho": 2.1814, "theo": 64.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-10-23T10:05:46", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "SAP281215P00220000", "bid": 30.3, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0031, "vega": 1.1688, "theta": -0.0271, "rho": -1.6171, "theo": 32.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-08-13T15:40:36", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "SAP281215C00230000", "bid": 57.5, "bid_size": 9.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.3654, "open_interest": 3.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0029, "vega": 1.1971, "theta": -0.0209, "rho": 2.1398, "theo": 59.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.11, "last_trade_time": "2026-10-16T15:25:02", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "SAP281215P00230000", "bid": 34.9, "bid_size": 4.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0033, "vega": 1.2136, "theta": -0.0281, "rho": -1.7438, "theo": 36.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-08-13T15:38:38", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "SAP281215C00240000", "bid": 53.5, "bid_size": 11.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.3648, "open_interest": 62.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.003, "vega": 1.2403, "theta": -0.0223, "rho": 2.0871, "theo": 55.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.97, "last_trade_time": "2026-10-15T14:04:41", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SAP281215P00240000", "bid": 39.8, "bid_size": 11.0, "ask": 43.6, "ask_size": 19.0, "iv": 0.3634, "open_interest": 1011.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0035, "vega": 1.2492, "theta": -0.029, "rho": -1.8691, "theo": 41.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.62, "last_trade_time": "2026-09-04T13:19:09", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "SAP281215C00250000", "bid": 48.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.3602, "open_interest": 6.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0031, "vega": 1.2756, "theta": -0.0236, "rho": 2.0308, "theo": 50.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.42, "last_trade_time": "2026-09-11T14:17:57", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SAP281215P00250000", "bid": 45.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.3611, "open_interest": 37.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0037, "vega": 1.2732, "theta": -0.0296, "rho": -1.9772, "theo": 47.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-08-21T12:07:49", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "SAP281215C00260000", "bid": 44.5, "bid_size": 39.0, "ask": 49.0, "ask_size": 25.0, "iv": 0.3575, "open_interest": 110.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0032, "vega": 1.3032, "theta": -0.0246, "rho": 1.9668, "theo": 47.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-10-21T15:36:38", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "SAP281215P00260000", "bid": 50.5, "bid_size": 12.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.3597, "open_interest": 250.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0038, "vega": 1.2862, "theta": -0.03, "rho": -2.0726, "theo": 52.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.08, "last_trade_time": "2026-08-13T15:36:16", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "SAP281215C00270000", "bid": 41.5, "bid_size": 33.0, "ask": 45.5, "ask_size": 35.0, "iv": 0.3587, "open_interest": 348.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0033, "vega": 1.3235, "theta": -0.0254, "rho": 1.9001, "theo": 43.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-10-28T13:44:18", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "SAP281215P00270000", "bid": 56.7, "bid_size": 4.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.004, "vega": 1.2864, "theta": -0.0301, "rho": -2.1446, "theo": 58.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-08-13T15:34:55", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "SAP281215C00280000", "bid": 38.0, "bid_size": 14.0, "ask": 42.5, "ask_size": 25.0, "iv": 0.358, "open_interest": 16.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0033, "vega": 1.3367, "theta": -0.0261, "rho": 1.8312, "theo": 40.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-21T15:36:39", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "SAP281215P00280000", "bid": 63.1, "bid_size": 3.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.004, "vega": 1.2774, "theta": -0.03, "rho": -2.211, "theo": 65.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "SAP281215C00290000", "bid": 35.3, "bid_size": 12.0, "ask": 39.5, "ask_size": 30.0, "iv": 0.3586, "open_interest": 11.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0033, "vega": 1.343, "theta": -0.0266, "rho": 1.7585, "theo": 37.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.2, "last_trade_time": "2026-10-29T09:57:36", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "SAP281215P00290000", "bid": 70.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0041, "vega": 1.2708, "theta": -0.0296, "rho": -2.2513, "theo": 71.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "SAP281215C00300000", "bid": 32.6, "bid_size": 11.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.3577, "open_interest": 5.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0033, "vega": 1.3438, "theta": -0.0269, "rho": 1.6879, "theo": 34.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-09-11T14:18:33", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "SAP281215P00300000", "bid": 77.0, "bid_size": 4.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0042, "vega": 1.2432, "theta": -0.029, "rho": -2.3548, "theo": 79.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "SAP281215C00310000", "bid": 29.6, "bid_size": 10.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.356, "open_interest": 7.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0033, "vega": 1.3388, "theta": -0.0271, "rho": 1.6156, "theo": 31.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.32, "last_trade_time": "2026-09-11T14:18:38", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "SAP281215P00310000", "bid": 84.1, "bid_size": 4.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0042, "vega": 1.2012, "theta": -0.0284, "rho": -2.352, "theo": 86.3724, "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": 88.9499969482422}, {"option": "SAP281215C00320000", "bid": 27.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.3562, "open_interest": 3.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0033, "vega": 1.3289, "theta": -0.0271, "rho": 1.5436, "theo": 29.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T14:02:45", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SAP281215P00320000", "bid": 91.6, "bid_size": 3.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0043, "vega": 1.1479, "theta": -0.0278, "rho": -2.2953, "theo": 93.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "SAP281215C00330000", "bid": 25.5, "bid_size": 16.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0033, "vega": 1.3154, "theta": -0.027, "rho": 1.4752, "theo": 27.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SAP281215P00330000", "bid": 99.5, "bid_size": 3.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0044, "vega": 1.1135, "theta": -0.0274, "rho": -2.3151, "theo": 101.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "SAP281215C00340000", "bid": 23.7, "bid_size": 16.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0032, "vega": 1.2979, "theta": -0.0269, "rho": 1.4067, "theo": 25.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SAP281215P00340000", "bid": 107.5, "bid_size": 3.0, "ask": 112.0, "ask_size": 13.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0045, "vega": 1.044, "theta": -0.027, "rho": -2.2217, "theo": 109.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.850002288818}, {"option": "SAP281215C00350000", "bid": 21.9, "bid_size": 19.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0032, "vega": 1.277, "theta": -0.0267, "rho": 1.3398, "theo": 23.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "SAP281215P00350000", "bid": 115.8, "bid_size": 4.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0046, "vega": 0.969, "theta": -0.027, "rho": -2.1192, "theo": 118.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "SAP281215C00360000", "bid": 20.1, "bid_size": 6.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.0031, "vega": 1.2544, "theta": -0.0264, "rho": 1.2772, "theo": 21.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SAP281215P00360000", "bid": 124.5, "bid_size": 3.0, "ask": 129.0, "ask_size": 8.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0047, "vega": 0.8968, "theta": -0.0268, "rho": -2.0383, "theo": 126.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "SAP290119C00105000", "bid": 140.0, "bid_size": 5.0, "ask": 144.5, "ask_size": 13.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0006, "vega": 0.332, "theta": 0.0, "rho": 1.819, "theo": 141.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.349998474121}, {"option": "SAP290119P00105000", "bid": 2.15, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0006, "vega": 0.3417, "theta": -0.009, "rho": -0.2905, "theo": 3.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SAP290119C00110000", "bid": 136.0, "bid_size": 6.0, "ask": 140.5, "ask_size": 13.0, "iv": 0.4492, "open_interest": 3.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0007, "vega": 0.3644, "theta": 0.0, "rho": 1.8782, "theo": 137.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.72, "last_trade_time": "2026-11-05T12:01:23", "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "SAP290119P00110000", "bid": 2.6, "bid_size": 7.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.4374, "open_interest": 15.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0007, "vega": 0.3756, "theta": -0.0098, "rho": -0.3273, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-08T11:51:10", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SAP290119C00115000", "bid": 132.0, "bid_size": 6.0, "ask": 136.5, "ask_size": 13.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0008, "vega": 0.3985, "theta": 0.0, "rho": 1.9336, "theo": 133.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "SAP290119P00115000", "bid": 3.1, "bid_size": 7.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.4303, "open_interest": 1.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0008, "vega": 0.4109, "theta": -0.0106, "rho": -0.3664, "theo": 4.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T12:41:21", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SAP290119C00120000", "bid": 128.0, "bid_size": 9.0, "ask": 132.5, "ask_size": 13.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0008, "vega": 0.4336, "theta": 0.0, "rho": 1.9854, "theo": 130.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "SAP290119P00120000", "bid": 3.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0009, "vega": 0.4468, "theta": -0.0114, "rho": -0.4073, "theo": 5.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-09-24T12:17:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SAP290119C00125000", "bid": 124.0, "bid_size": 11.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0009, "vega": 0.4695, "theta": 0.0, "rho": 2.0345, "theo": 126.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "SAP290119P00125000", "bid": 4.2, "bid_size": 7.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.4198, "open_interest": 2.0, "volume": 0.0, "delta": -0.074, "gamma": 0.001, "vega": 0.4849, "theta": -0.0122, "rho": -0.4511, "theo": 6.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T13:17:04", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SAP290119C00130000", "bid": 120.0, "bid_size": 25.0, "ask": 124.5, "ask_size": 7.0, "iv": 0.4154, "open_interest": 28.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.001, "vega": 0.5067, "theta": 0.0, "rho": 2.0798, "theo": 122.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.38, "last_trade_time": "2026-10-14T12:32:56", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "SAP290119P00130000", "bid": 6.4, "bid_size": 2.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4263, "open_interest": 1.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0011, "vega": 0.5233, "theta": -0.013, "rho": -0.4978, "theo": 6.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-10-21T15:58:32", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SAP290119C00135000", "bid": 117.5, "bid_size": 2.0, "ask": 121.0, "ask_size": 13.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0011, "vega": 0.5451, "theta": 0.0, "rho": 2.1207, "theo": 118.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "SAP290119P00135000", "bid": 5.6, "bid_size": 2.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0012, "vega": 0.5624, "theta": -0.0138, "rho": -0.5481, "theo": 7.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SAP290119C00140000", "bid": 112.5, "bid_size": 10.0, "ask": 117.0, "ask_size": 11.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0012, "vega": 0.5837, "theta": -0.0004, "rho": 2.1584, "theo": 114.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "SAP290119P00140000", "bid": 6.3, "bid_size": 2.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0013, "vega": 0.6021, "theta": -0.0146, "rho": -0.6009, "theo": 8.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SAP290119C00145000", "bid": 109.0, "bid_size": 4.0, "ask": 113.5, "ask_size": 9.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0013, "vega": 0.6227, "theta": -0.0018, "rho": 2.1929, "theo": 111.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "SAP290119P00145000", "bid": 7.6, "bid_size": 5.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0014, "vega": 0.6438, "theta": -0.0155, "rho": -0.6584, "theo": 9.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SAP290119C00150000", "bid": 105.5, "bid_size": 6.0, "ask": 110.0, "ask_size": 17.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0014, "vega": 0.6626, "theta": -0.0031, "rho": 2.2229, "theo": 107.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.87, "last_trade_time": "2026-10-14T09:41:09", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "SAP290119P00150000", "bid": 8.5, "bid_size": 6.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.4009, "open_interest": 1.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0015, "vega": 0.6849, "theta": -0.0163, "rho": -0.7151, "theo": 10.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-09T13:29:57", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SAP290119C00155000", "bid": 102.0, "bid_size": 3.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0015, "vega": 0.7028, "theta": -0.0044, "rho": 2.2486, "theo": 104.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "SAP290119P00155000", "bid": 9.1, "bid_size": 6.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0016, "vega": 0.726, "theta": -0.0171, "rho": -0.7764, "theo": 11.4473, "change": 0.0, "open": 0.0, "high": 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": "SAP290119C00160000", "bid": 98.5, "bid_size": 6.0, "ask": 103.0, "ask_size": 13.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0016, "vega": 0.7426, "theta": -0.0056, "rho": 2.2712, "theo": 100.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "SAP290119P00160000", "bid": 10.5, "bid_size": 19.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0017, "vega": 0.7672, "theta": -0.018, "rho": -0.8395, "theo": 12.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-02T14:46:41", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SAP290119C00165000", "bid": 95.5, "bid_size": 3.0, "ask": 99.5, "ask_size": 10.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0017, "vega": 0.7822, "theta": -0.0069, "rho": 2.2905, "theo": 97.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "SAP290119P00165000", "bid": 11.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0018, "vega": 0.8081, "theta": -0.0188, "rho": -0.9038, "theo": 13.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SAP290119C00170000", "bid": 92.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 9.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0018, "vega": 0.822, "theta": -0.0081, "rho": 2.3052, "theo": 94.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "SAP290119P00170000", "bid": 13.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0019, "vega": 0.8492, "theta": -0.0196, "rho": -0.9694, "theo": 15.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SAP290119C00175000", "bid": 89.0, "bid_size": 3.0, "ask": 93.0, "ask_size": 9.0, "iv": 0.3854, "open_interest": 8.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0019, "vega": 0.8614, "theta": -0.0093, "rho": 2.3156, "theo": 90.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.42, "last_trade_time": "2026-10-20T15:23:51", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "SAP290119P00175000", "bid": 14.0, "bid_size": 14.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.002, "vega": 0.8888, "theta": -0.0204, "rho": -1.0392, "theo": 16.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "SAP290119C00180000", "bid": 85.5, "bid_size": 5.0, "ask": 90.0, "ask_size": 13.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.002, "vega": 0.8996, "theta": -0.0105, "rho": 2.3234, "theo": 87.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "SAP290119P00180000", "bid": 15.8, "bid_size": 5.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.3833, "open_interest": 2.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0022, "vega": 0.9285, "theta": -0.0212, "rho": -1.1071, "theo": 17.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-01T10:14:55", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "SAP290119C00185000", "bid": 82.5, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0021, "vega": 0.9371, "theta": -0.0117, "rho": 2.3282, "theo": 84.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "SAP290119P00185000", "bid": 17.4, "bid_size": 7.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0023, "vega": 0.9663, "theta": -0.0219, "rho": -1.1775, "theo": 19.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.07, "last_trade_time": "2026-10-19T12:10:58", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SAP290119C00190000", "bid": 79.5, "bid_size": 6.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0022, "vega": 0.974, "theta": -0.0128, "rho": 2.3284, "theo": 81.811, "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": 78.5999984741211}, {"option": "SAP290119P00190000", "bid": 19.3, "bid_size": 2.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0024, "vega": 1.0039, "theta": -0.0226, "rho": -1.2507, "theo": 20.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-26T13:34:03", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SAP290119C00195000", "bid": 77.0, "bid_size": 8.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0023, "vega": 1.0099, "theta": -0.0139, "rho": 2.3247, "theo": 78.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "SAP290119P00195000", "bid": 20.5, "bid_size": 3.0, "ask": 24.9, "ask_size": 4.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0025, "vega": 1.0393, "theta": -0.0234, "rho": -1.3209, "theo": 22.6874, "change": 0.0, "open": 0.0, "high": 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": "SAP290119C00200000", "bid": 74.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0024, "vega": 1.0442, "theta": -0.0149, "rho": 2.3188, "theo": 76.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "SAP290119P00200000", "bid": 22.7, "bid_size": 3.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0026, "vega": 1.0736, "theta": -0.0241, "rho": -1.3941, "theo": 24.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-10-30T14:49:46", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SAP290119C00210000", "bid": 68.5, "bid_size": 6.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.3707, "open_interest": 2.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0025, "vega": 1.1086, "theta": -0.0169, "rho": 2.2986, "theo": 70.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-10-01T10:47:45", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "SAP290119P00210000", "bid": 26.4, "bid_size": 6.0, "ask": 30.4, "ask_size": 19.0, "iv": 0.3705, "open_interest": 44.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0029, "vega": 1.1368, "theta": -0.0254, "rho": -1.5392, "theo": 28.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.66, "last_trade_time": "2026-11-03T13:33:30", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SAP290119C00220000", "bid": 63.5, "bid_size": 21.0, "ask": 67.9, "ask_size": 15.0, "iv": 0.3678, "open_interest": 17.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0027, "vega": 1.1671, "theta": -0.0186, "rho": 2.2652, "theo": 65.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-22T10:12:01", "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "SAP290119P00220000", "bid": 30.7, "bid_size": 3.0, "ask": 34.6, "ask_size": 2.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0031, "vega": 1.1906, "theta": -0.0265, "rho": -1.6757, "theo": 32.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.72, "last_trade_time": "2026-10-22T09:54:58", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "SAP290119C00230000", "bid": 59.5, "bid_size": 41.0, "ask": 62.9, "ask_size": 38.0, "iv": 0.3673, "open_interest": 34.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0028, "vega": 1.2182, "theta": -0.0202, "rho": 2.2247, "theo": 60.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.66, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "SAP290119P00230000", "bid": 35.4, "bid_size": 3.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.3656, "open_interest": 1.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0033, "vega": 1.237, "theta": -0.0276, "rho": -1.8129, "theo": 37.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-11-04T10:06:40", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "SAP290119C00240000", "bid": 55.0, "bid_size": 43.0, "ask": 58.3, "ask_size": 35.0, "iv": 0.3641, "open_interest": 44.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.003, "vega": 1.2624, "theta": -0.0216, "rho": 2.173, "theo": 56.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.83, "last_trade_time": "2026-11-06T13:19:38", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "SAP290119P00240000", "bid": 40.0, "bid_size": 4.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0035, "vega": 1.273, "theta": -0.0284, "rho": -1.9359, "theo": 42.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SAP290119C00250000", "bid": 50.0, "bid_size": 9.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.3602, "open_interest": 7.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0031, "vega": 1.2988, "theta": -0.0228, "rho": 2.1174, "theo": 52.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T14:17:34", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "SAP290119P00250000", "bid": 45.5, "bid_size": 3.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.3599, "open_interest": 10.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0036, "vega": 1.2979, "theta": -0.0291, "rho": -2.0501, "theo": 47.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.83, "last_trade_time": "2026-10-22T09:52:58", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "SAP290119C00260000", "bid": 46.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 12.0, "iv": 0.3594, "open_interest": 7.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0031, "vega": 1.3278, "theta": -0.0238, "rho": 2.0543, "theo": 48.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-10-21T10:02:12", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SAP290119P00260000", "bid": 51.0, "bid_size": 5.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0038, "vega": 1.3114, "theta": -0.0295, "rho": -2.1407, "theo": 53.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "SAP290119C00270000", "bid": 43.2, "bid_size": 6.0, "ask": 47.0, "ask_size": 16.0, "iv": 0.3594, "open_interest": 22.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0032, "vega": 1.3495, "theta": -0.0246, "rho": 1.9875, "theo": 44.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-11-04T15:59:04", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "SAP290119P00270000", "bid": 57.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0039, "vega": 1.312, "theta": -0.0297, "rho": -2.2172, "theo": 59.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SAP290119C00280000", "bid": 39.5, "bid_size": 19.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0032, "vega": 1.3643, "theta": -0.0253, "rho": 1.9192, "theo": 41.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.07, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "SAP290119P00280000", "bid": 63.5, "bid_size": 4.0, "ask": 68.0, "ask_size": 13.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.004, "vega": 1.3017, "theta": -0.0296, "rho": -2.2747, "theo": 65.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "SAP290119C00290000", "bid": 36.5, "bid_size": 12.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0033, "vega": 1.3722, "theta": -0.0258, "rho": 1.8462, "theo": 38.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "SAP290119P00290000", "bid": 70.1, "bid_size": 3.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0041, "vega": 1.2989, "theta": -0.0294, "rho": -2.3307, "theo": 72.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "SAP290119C00300000", "bid": 34.0, "bid_size": 5.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.3564, "open_interest": 3.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0033, "vega": 1.3746, "theta": -0.0261, "rho": 1.7749, "theo": 35.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-10-01T10:17:49", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SAP290119P00300000", "bid": 77.0, "bid_size": 6.0, "ask": 81.5, "ask_size": 7.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0042, "vega": 1.2712, "theta": -0.0289, "rho": -2.4302, "theo": 79.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "SAP290119C00310000", "bid": 31.3, "bid_size": 13.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.3564, "open_interest": 1.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0033, "vega": 1.3714, "theta": -0.0263, "rho": 1.703, "theo": 33.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-10-08T09:30:11", "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "SAP290119P00310000", "bid": 84.5, "bid_size": 3.0, "ask": 88.9, "ask_size": 4.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0042, "vega": 1.2252, "theta": -0.0284, "rho": -2.405, "theo": 86.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "SAP290119C00320000", "bid": 29.2, "bid_size": 10.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.3557, "open_interest": 88.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0032, "vega": 1.363, "theta": -0.0264, "rho": 1.6298, "theo": 30.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-10-27T14:49:06", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SAP290119P00320000", "bid": 92.0, "bid_size": 3.0, "ask": 96.5, "ask_size": 8.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0043, "vega": 1.18, "theta": -0.0278, "rho": -2.3744, "theo": 94.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "SAP290119C00330000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3564, "open_interest": 2.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0032, "vega": 1.351, "theta": -0.0264, "rho": 1.5602, "theo": 28.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-22T10:51:09", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SAP290119P00330000", "bid": 99.5, "bid_size": 8.0, "ask": 104.5, "ask_size": 8.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0044, "vega": 1.1438, "theta": -0.0275, "rho": -2.3864, "theo": 102.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SAP290119C00340000", "bid": 24.6, "bid_size": 16.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0032, "vega": 1.3354, "theta": -0.0263, "rho": 1.4917, "theo": 26.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SAP290119P00340000", "bid": 108.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 8.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0045, "vega": 1.0682, "theta": -0.0271, "rho": -2.307, "theo": 110.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SAP290119C00350000", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0031, "vega": 1.3159, "theta": -0.0261, "rho": 1.4233, "theo": 24.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SAP290119P00350000", "bid": 116.0, "bid_size": 12.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0046, "vega": 1.0072, "theta": -0.0271, "rho": -2.1736, "theo": 118.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "SAP290119C00360000", "bid": 21.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0031, "vega": 1.2944, "theta": -0.0259, "rho": 1.3588, "theo": 23.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SAP290119P00360000", "bid": 124.5, "bid_size": 13.0, "ask": 129.0, "ask_size": 5.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0048, "vega": 0.9176, "theta": -0.0276, "rho": -2.0831, "theo": 127.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}], "symbol": "SAP", "security_type": "stock", "exchange_id": 3, "current_price": 237.42, "price_change": 3.97, "price_change_percent": 1.7006, "bid": 233.45, "ask": 245.39, "bid_size": 100, "ask_size": 500, "open": 238.46, "high": 239.07, "low": 236.75, "close": 237.42, "prev_day_close": 233.45, "volume": 1700688, "iv30": 32.373, "iv30_change": -0.796, "iv30_change_percent": -2.3998, "seqno": 10404136953, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SAP"}