Options Chain for SAP SE SPON ADR (SAP) - $212.60 as of 9/6/2024 3:03:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 124.20 | 128.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 90.00 | 119.30 | 123.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 95.00 | 114.30 | 118.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 100.00 | 109.30 | 113.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 105.00 | 104.40 | 108.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 110.00 | 99.20 | 104.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 115.00 | 94.20 | 99.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 120.00 | 89.20 | 94.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 125.00 | 84.20 | 89.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 130.00 | 79.20 | 84.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 135.00 | 74.40 | 79.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 140.00 | 69.40 | 74.00 | 54.75 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 9/6/2024 4:00:06 PM EST |
| 145.00 | 64.40 | 69.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 150.00 | 59.20 | 64.00 | 46.05 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 6/21/2024 | 9/6/2024 4:00:06 PM EST |
| 155.00 | 54.30 | 59.00 | 25.60 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 9/6/2024 4:00:06 PM EST |
| 160.00 | 49.30 | 54.00 | 55.40 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 165.00 | 44.50 | 49.00 | 30.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.03 | 2/26/2024 | 9/6/2024 4:00:06 PM EST |
| 170.00 | 39.60 | 44.00 | 48.97 | 0.00 | 0.00% | 0 | 19 | 0.98 | 1.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 34.60 | 38.90 | 36.50 | -3.10 | -7.83% | 5 | 129 | 0.87 | 0.99 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 180.00 | 29.70 | 34.00 | 22.10 | 0.00 | 0.00% | 0 | 153 | 0.74 | 0.98 | 0.00 | -0.05 | 7/19/2024 | 9/6/2024 4:00:06 PM EST |
| 185.00 | 24.70 | 29.00 | 30.05 | 0.00 | 0.00% | 0 | 130 | 0.69 | 0.98 | 0.00 | -0.05 | 7/23/2024 | 9/6/2024 4:00:06 PM EST |
| 190.00 | 19.90 | 24.30 | 25.67 | 0.00 | 0.00% | 0 | 182 | 0.63 | 0.96 | 0.01 | -0.07 | 7/26/2024 | 9/6/2024 4:00:06 PM EST |
| 195.00 | 15.10 | 17.90 | 23.00 | 0.00 | 0.00% | 0 | 137 | 0.39 | 0.91 | 0.01 | -0.11 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 200.00 | 12.20 | 14.90 | 18.80 | 0.00 | 0.00% | 0 | 131 | 0.27 | 0.85 | 0.02 | -0.13 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 210.00 | 4.90 | 5.30 | 5.00 | -1.40 | -21.88% | 52 | 302 | 0.25 | 0.58 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 1.00 | 1.30 | 1.45 | -0.39 | -21.20% | 2 | 148 | 0.24 | 0.21 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 230.00 | 0.05 | 0.35 | 0.12 | -0.18 | -60.00% | 4 | 246 | 0.24 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 240.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 104 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | -0.02 | 1/22/2024 | 9/6/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 37 | 1.51 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 9/6/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.79 | 0.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 291 | 0.90 | 0.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 264 | 0.84 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.77 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.65 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 940 | 0.59 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.53 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.61 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.49 | -0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 180.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 129 | 0.40 | -0.02 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 185.00 | 0.05 | 1.35 | 0.20 | -0.10 | -33.34% | 1 | 76 | 0.45 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 190.00 | 0.15 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 115 | 0.41 | -0.04 | 0.01 | -0.07 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 195.00 | 0.45 | 0.60 | 0.53 | +0.08 | +17.78% | 1 | 84 | 0.32 | -0.09 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 200.00 | 0.90 | 1.05 | 1.01 | +0.01 | +1.00% | 39 | 179 | 0.29 | -0.15 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 210.00 | 3.20 | 3.60 | 3.50 | +1.05 | +42.86% | 11 | 161 | 0.26 | -0.42 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 8.40 | 9.90 | 9.80 | +1.30 | +15.30% | 1 | 220 | 0.28 | -0.79 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 230.00 | 16.60 | 20.90 | 10.40 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.97 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 240.00 | 26.40 | 30.90 | 27.43 | 0.00 | 0.00% | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 250.00 | 36.30 | 41.00 | 37.46 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 260.00 | 46.30 | 51.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 270.00 | 56.30 | 60.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 280.00 | 66.30 | 71.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 290.00 | 76.30 | 81.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |