Options Chain for SAP SE SPON ADR (SAP) - $278.11 as of 2/4/2025 10:19:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 176.20 | 181.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 171.20 | 176.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 166.20 | 171.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 161.20 | 166.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 156.50 | 161.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 125.00 | 151.50 | 156.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 130.00 | 146.60 | 151.50 | 94.45 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 141.50 | 146.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 136.50 | 141.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 145.00 | 131.50 | 136.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 126.50 | 131.40 | 93.10 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 121.50 | 126.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 160.00 | 116.60 | 121.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 165.00 | 111.60 | 116.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 170.00 | 106.70 | 111.50 | 84.90 | 0.00 | 0.00% | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 101.50 | 106.40 | 51.52 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 96.70 | 101.50 | 35.96 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 91.70 | 96.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 190.00 | 86.70 | 91.50 | 75.30 | 0.00 | 0.00% | 0 | 19 | 0.77 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 82.00 | 86.90 | 74.84 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 77.00 | 81.90 | 79.00 | 0.00 | 0.00% | 0 | 82 | 0.68 | 0.99 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 67.10 | 72.00 | 65.92 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 57.10 | 61.90 | 46.30 | 0.00 | 0.00% | 0 | 60 | 0.54 | 0.97 | 0.00 | -0.05 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 47.90 | 52.00 | 50.00 | 0.00 | 0.00% | 0 | 158 | 0.41 | 0.95 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 38.30 | 42.30 | 34.00 | 0.00 | 0.00% | 0 | 192 | 0.28 | 0.92 | 0.00 | -0.08 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 250.00 | 29.10 | 31.70 | 28.21 | 0.00 | 0.00% | 0 | 272 | 0.24 | 0.88 | 0.01 | -0.09 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 260.00 | 22.00 | 23.90 | 21.60 | +4.45 | +25.95% | 2 | 149 | 0.28 | 0.80 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 270.00 | 14.60 | 15.50 | 15.00 | +3.25 | +27.66% | 4 | 378 | 0.25 | 0.67 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 280.00 | 9.00 | 9.50 | 9.00 | +2.56 | +39.76% | 11 | 433 | 0.24 | 0.51 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 290.00 | 5.20 | 5.40 | 5.20 | +1.12 | +27.46% | 485 | 134 | 0.24 | 0.36 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 300.00 | 2.65 | 2.95 | 2.70 | +0.68 | +33.67% | 8 | 126 | 0.24 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 310.00 | 1.30 | 1.55 | 1.32 | -0.18 | -12.00% | 594 | 18 | 0.25 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 320.00 | 0.60 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 1,109 | 0.25 | 0.07 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 330.00 | 0.25 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.04 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 340.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.05 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 202 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 202 | 0.63 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 517 | 0.58 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 73 | 0.54 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 187 | 0.45 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 433 | 0.43 | -0.01 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 0.15 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 501 | 0.41 | -0.02 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 0.25 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 222 | 0.37 | -0.03 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 500 | 0.34 | -0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 0.85 | 1.05 | 1.10 | -0.24 | -17.91% | 2 | 114 | 0.31 | -0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 250.00 | 1.45 | 1.85 | 1.78 | -0.68 | -27.65% | 8 | 400 | 0.28 | -0.12 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 260.00 | 2.85 | 3.20 | 3.20 | -0.65 | -16.89% | 66 | 297 | 0.26 | -0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 270.00 | 4.20 | 5.80 | 5.90 | -1.72 | -22.58% | 83 | 305 | 0.25 | -0.33 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 280.00 | 9.40 | 10.00 | 9.80 | -2.50 | -20.33% | 11 | 155 | 0.24 | -0.49 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 290.00 | 14.00 | 16.10 | 16.20 | -0.43 | -2.59% | 3 | 12 | 0.22 | -0.64 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 300.00 | 22.20 | 25.20 | 31.15 | 0.00 | 0.00% | 0 | 78 | 0.25 | -0.77 | 0.01 | -0.09 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 310.00 | 30.40 | 34.50 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.87 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 320.00 | 40.60 | 43.30 | 45.60 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 330.00 | 49.70 | 54.50 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 340.00 | 59.60 | 64.40 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST |