Options Chain for SAP SE SPON ADR (SAP) - $268.00 as of 3/31/2025 2:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 91.60 | 96.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 180.00 | 86.80 | 91.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 185.00 | 82.10 | 86.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 190.00 | 76.90 | 81.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 195.00 | 71.80 | 76.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 200.00 | 66.80 | 71.20 | 65.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 210.00 | 57.10 | 61.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 220.00 | 47.00 | 51.10 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 230.00 | 37.50 | 41.70 | 46.29 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.95 | 0.00 | -0.10 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 240.00 | 28.60 | 31.40 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.14 | 3/31/2025 2:58:56 PM EST | |||
| 250.00 | 20.50 | 21.50 | 18.60 | -6.10 | -24.70% | 21 | 38 | 0.37 | 0.83 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 260.00 | 12.80 | 13.50 | 12.77 | 0.00 | 0.00% | 0 | 48 | 0.35 | 0.69 | 0.02 | -0.22 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 270.00 | 6.90 | 7.50 | 7.00 | -0.10 | -1.41% | 19 | 333 | 0.33 | 0.49 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 280.00 | 3.00 | 3.40 | 2.22 | -0.88 | -28.39% | 5 | 988 | 0.32 | 0.29 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 290.00 | 1.10 | 1.45 | 0.87 | -0.23 | -20.91% | 3 | 308 | 0.32 | 0.14 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 300.00 | 0.35 | 0.60 | 0.46 | -0.04 | -8.00% | 12 | 379 | 0.32 | 0.06 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 310.00 | 0.15 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.02 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 320.00 | 0.05 | 0.35 | 0.13 | -0.07 | -35.00% | 1 | 15 | 0.37 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 340.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 350.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 360.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 420.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 210.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.53 | -0.01 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 220.00 | 0.10 | 0.45 | 0.25 | +0.15 | +150.00% | 1 | 21 | 0.50 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 230.00 | 0.30 | 0.65 | 0.58 | +0.18 | +45.00% | 2 | 2,661 | 0.44 | -0.05 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 240.00 | 0.75 | 1.05 | 0.90 | -0.20 | -18.19% | 6 | 159 | 0.39 | -0.10 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 250.00 | 1.65 | 2.05 | 2.23 | -0.07 | -3.05% | 3 | 173 | 0.36 | -0.17 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 260.00 | 3.80 | 4.20 | 4.98 | +0.63 | +14.49% | 54 | 772 | 0.34 | -0.31 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 270.00 | 7.70 | 8.20 | 9.50 | +0.60 | +6.75% | 38 | 607 | 0.32 | -0.51 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 280.00 | 13.80 | 14.60 | 19.60 | +4.79 | +32.35% | 1 | 132 | 0.31 | -0.71 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 290.00 | 21.90 | 22.70 | 20.80 | 0.00 | 0.00% | 0 | 93 | 0.31 | -0.86 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 300.00 | 29.60 | 33.50 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 310.00 | 39.40 | 43.80 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 320.00 | 49.40 | 53.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 330.00 | 59.40 | 63.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 340.00 | 69.40 | 73.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 350.00 | 79.40 | 83.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 360.00 | 89.40 | 93.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 370.00 | 99.40 | 103.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 380.00 | 109.40 | 113.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 390.00 | 119.40 | 123.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 400.00 | 129.40 | 133.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 410.00 | 139.40 | 143.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 420.00 | 149.40 | 153.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 430.00 | 159.40 | 163.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |