Options Chain for SAP SE SPON ADR (SAP) - $269.65 as of 1/22/2025 9:19:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 118.10 | 122.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 113.30 | 117.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 108.10 | 112.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 103.20 | 107.20 | 84.10 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 98.20 | 102.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 93.20 | 97.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 88.30 | 92.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 83.30 | 87.30 | 63.58 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 78.30 | 82.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 73.40 | 77.30 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 63.50 | 67.50 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 53.90 | 57.60 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 44.80 | 47.50 | 26.66 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.93 | 0.00 | -0.09 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 34.90 | 38.50 | 28.30 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.89 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 26.80 | 28.20 | 27.83 | +9.73 | +53.76% | 1 | 22 | 0.33 | 0.80 | 0.01 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 19.40 | 19.80 | 15.70 | 0.00 | 0.00% | 0 | 206 | 0.34 | 0.68 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 12.80 | 13.10 | 13.00 | +2.90 | +28.72% | 2 | 311 | 0.32 | 0.52 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 7.80 | 8.00 | 8.00 | +2.54 | +46.52% | 4 | 183 | 0.31 | 0.36 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 4.20 | 4.50 | 4.40 | +1.40 | +46.67% | 3 | 74 | 0.35 | 0.23 | 0.01 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 2.20 | 2.45 | 2.30 | +0.71 | +44.66% | 11 | 68 | 0.31 | 0.13 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 1.10 | 1.40 | 1.25 | +0.50 | +66.67% | 1 | 15 | 0.32 | 0.08 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 320.00 | 0.50 | 0.80 | 0.55 | 0.00 | 0.00% | 1 | 5 | 0.33 | 0.04 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 330.00 | 0.25 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 340.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 350.00 | 0.05 | 0.35 | 0.15 | +0.10 | +200.00% | 2 | 15 | 0.37 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.01 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.15 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1,552 | 0.40 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.50 | 0.65 | 0.50 | -0.35 | -41.18% | 15 | 36 | 0.38 | -0.07 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 1.00 | 1.25 | 1.32 | -0.43 | -24.58% | 20 | 51 | 0.36 | -0.11 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 1.95 | 2.30 | 3.30 | 0.00 | 0.00% | 0 | 138 | 0.34 | -0.20 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 3.90 | 4.20 | 5.81 | 0.00 | 0.00% | 0 | 87 | 0.32 | -0.32 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 7.30 | 7.60 | 7.50 | -2.40 | -24.25% | 1 | 18 | 0.31 | -0.48 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 12.30 | 12.50 | 12.35 | -7.95 | -39.17% | 2 | 1 | 0.30 | -0.64 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 18.70 | 19.10 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 25.70 | 27.90 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.87 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 34.10 | 38.00 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 43.70 | 47.50 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 330.00 | 54.10 | 57.50 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 63.50 | 67.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 350.00 | 73.50 | 77.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 360.00 | 83.90 | 87.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 370.00 | 93.90 | 97.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |