Options Chain for SAP SE SPON ADR (SAP) - $282.99 as of 2/21/2025 9:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 106.70 | 111.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 180.00 | 101.70 | 106.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 185.00 | 96.70 | 101.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 190.00 | 92.00 | 96.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 195.00 | 87.00 | 91.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 200.00 | 82.10 | 87.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 210.00 | 72.10 | 76.90 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 220.00 | 62.50 | 67.30 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:10 PM EST | |||
| 230.00 | 52.70 | 57.50 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 240.00 | 43.20 | 48.00 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.08 | 2/21/2025 4:00:10 PM EST | |||
| 250.00 | 34.50 | 38.30 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.09 | 2/21/2025 4:00:10 PM EST | |||
| 260.00 | 25.80 | 29.30 | % | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.11 | 2/21/2025 4:00:10 PM EST | |||
| 270.00 | 19.00 | 22.20 | % | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.12 | 2/21/2025 4:00:10 PM EST | |||
| 280.00 | 12.40 | 15.10 | % | 0 | 0 | 0.26 | 0.59 | 0.01 | -0.12 | 2/21/2025 4:00:10 PM EST | |||
| 290.00 | 8.30 | 9.10 | 10.00 | -1.80 | -15.26% | 1 | 153 | 0.25 | 0.45 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 300.00 | 5.00 | 5.60 | 6.14 | -1.76 | -22.28% | 5 | 235 | 0.25 | 0.31 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 310.00 | 2.75 | 3.40 | 3.30 | -1.40 | -29.79% | 3 | 56 | 0.25 | 0.21 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 320.00 | 1.55 | 1.95 | % | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 330.00 | 0.85 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 340.00 | 0.25 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 350.00 | 0.15 | 1.00 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 360.00 | 0.10 | 1.60 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 370.00 | 0.05 | 0.70 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 380.00 | 0.00 | 1.45 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 390.00 | 0.00 | 0.55 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 400.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 190.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 220.00 | 0.20 | 1.75 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:10 PM EST | |||
| 230.00 | 0.10 | 2.00 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 240.00 | 1.00 | 2.50 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.07 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 250.00 | 1.65 | 3.10 | % | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.09 | 2/21/2025 4:00:10 PM EST | |||
| 260.00 | 2.80 | 3.50 | 3.30 | % | 30 | 0 | 0.28 | -0.18 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:10 PM EST | |
| 270.00 | 5.00 | 5.80 | % | 0 | 0 | 0.26 | -0.28 | 0.01 | -0.12 | 2/21/2025 4:00:10 PM EST | |||
| 280.00 | 8.60 | 9.30 | 8.96 | % | 2 | 0 | 0.26 | -0.41 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST | |
| 290.00 | 13.10 | 15.00 | 11.02 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.55 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 300.00 | 18.90 | 21.90 | % | 0 | 0 | 0.24 | -0.69 | 0.01 | -0.10 | 2/21/2025 4:00:10 PM EST | |||
| 310.00 | 26.70 | 30.80 | % | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.08 | 2/21/2025 4:00:10 PM EST | |||
| 320.00 | 35.60 | 39.80 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 330.00 | 44.70 | 49.50 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:10 PM EST | |||
| 340.00 | 54.70 | 59.50 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 350.00 | 64.70 | 69.50 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 360.00 | 74.70 | 79.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 370.00 | 84.70 | 89.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 380.00 | 94.70 | 99.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 390.00 | 104.70 | 109.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 400.00 | 114.70 | 119.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 410.00 | 124.70 | 129.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 420.00 | 134.70 | 139.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 430.00 | 144.70 | 149.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST |