Options Chain for SAP SE SPON ADR (SAP) - $185.09 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 74.00 | 78.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 115.00 | 69.20 | 73.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 120.00 | 64.70 | 68.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 125.00 | 59.60 | 62.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 130.00 | 54.70 | 57.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 135.00 | 49.50 | 52.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 140.00 | 44.80 | 48.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 145.00 | 39.50 | 42.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 150.00 | 35.80 | 37.60 | 38.36 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 155.00 | 30.10 | 33.30 | 21.48 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:30 PM EST |
| 160.00 | 25.00 | 27.70 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 165.00 | 19.80 | 23.00 | 21.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 170.00 | 16.30 | 18.60 | 16.80 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.98 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 175.00 | 11.70 | 13.30 | 13.85 | 0.00 | 0.00% | 0 | 205 | 0.36 | 0.88 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 180.00 | 7.50 | 9.00 | 7.88 | +3.40 | +75.90% | 3 | 207 | 0.27 | 0.72 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 185.00 | 4.20 | 6.00 | 4.54 | +0.64 | +16.41% | 23 | 323 | 0.24 | 0.53 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 190.00 | 1.95 | 3.00 | 2.14 | +1.12 | +109.81% | 10 | 255 | 0.22 | 0.33 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 195.00 | 0.75 | 0.95 | 0.90 | +0.19 | +26.77% | 13 | 883 | 0.22 | 0.17 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 200.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 14 | 520 | 0.22 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 276 | 0.29 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 220.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 213 | 0.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 230.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 240.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 260.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 130.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 140.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 145.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 7 | 385 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 5 | 83 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 160.00 | 0.00 | 0.30 | 0.26 | +0.06 | +30.00% | 11 | 126 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 165.00 | 0.05 | 0.55 | 0.20 | -0.15 | -42.86% | 5 | 554 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 170.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 13 | 367 | 0.27 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 175.00 | 0.80 | 0.95 | 0.92 | -0.25 | -21.37% | 9 | 195 | 0.24 | -0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 180.00 | 1.75 | 2.70 | 1.95 | -0.60 | -23.53% | 3 | 226 | 0.23 | -0.28 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 185.00 | 3.60 | 4.20 | 4.10 | -1.49 | -26.66% | 11 | 147 | 0.21 | -0.47 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 190.00 | 5.00 | 7.20 | 7.00 | -4.32 | -38.17% | 1 | 201 | 0.17 | -0.67 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 195.00 | 9.30 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.83 | 0.03 | -0.05 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 200.00 | 14.10 | 16.10 | 24.20 | 0.00 | 0.00% | 0 | 27 | 0.20 | -0.93 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 210.00 | 23.30 | 27.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.99 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:30 PM EST |
| 220.00 | 33.60 | 37.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 230.00 | 43.70 | 47.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 240.00 | 53.50 | 56.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 250.00 | 63.60 | 67.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 260.00 | 73.10 | 76.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 270.00 | 83.50 | 87.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 280.00 | 93.70 | 97.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 290.00 | 102.60 | 107.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST |