Options Chain for SAP SE SPON ADR (SAP) - $268.00 as of 3/28/2025 8:55:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 101.50 | 106.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 96.50 | 101.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 91.50 | 96.40 | 98.13 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 86.50 | 91.40 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 81.50 | 86.40 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 76.50 | 81.40 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 71.90 | 76.50 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 68.00 | 71.30 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 57.60 | 61.60 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 49.30 | 52.20 | % | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 40.20 | 42.70 | 40.47 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.87 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 31.80 | 34.40 | % | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 24.00 | 25.80 | % | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.12 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 17.50 | 18.90 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 11.90 | 14.20 | 11.60 | -7.60 | -39.59% | 11 | 6 | 0.35 | 0.50 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 7.70 | 10.00 | 7.85 | +1.15 | +17.17% | 10 | 15 | 0.33 | 0.38 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 4.70 | 5.30 | 4.87 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.27 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 2.75 | 3.10 | 3.00 | +0.15 | +5.27% | 1 | 12 | 0.32 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 1.60 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.12 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 0.90 | 1.15 | 0.96 | +0.01 | +1.06% | 1 | 2 | 0.33 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 0.35 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.05 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 0.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 360.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 370.00 | 0.05 | 0.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 0.20 | 0.70 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.30 | 0.80 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.04 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.85 | 1.05 | 1.02 | +0.07 | +7.37% | 24 | 1 | 0.43 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 1.50 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.09 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 2.35 | 2.75 | 2.25 | -0.10 | -4.26% | 1 | 18 | 0.40 | -0.13 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 3.80 | 4.30 | 4.00 | +0.40 | +11.12% | 18 | 61 | 0.38 | -0.19 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 6.00 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 49 | 0.36 | -0.27 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 9.20 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 39 | 0.35 | -0.38 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 13.80 | 14.60 | 14.50 | +1.25 | +9.44% | 2 | 123 | 0.34 | -0.50 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 18.60 | 20.50 | 12.50 | 0.00 | 0.00% | 0 | 50 | 0.32 | -0.62 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 25.40 | 27.70 | 27.10 | +2.00 | +7.97% | 1 | 167 | 0.31 | -0.73 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 33.00 | 37.80 | 28.00 | 0.00 | 0.00% | 0 | 67 | 0.34 | -0.82 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 41.80 | 46.50 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 320.00 | 51.00 | 55.80 | 45.68 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.93 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 60.60 | 65.40 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 340.00 | 70.20 | 75.00 | 64.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.97 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 80.00 | 84.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 360.00 | 90.00 | 94.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 370.00 | 99.70 | 104.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 109.70 | 114.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 390.00 | 119.70 | 124.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 129.70 | 134.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |