Options Chain for SAP SE SPON ADR (SAP) - $235.02 as of 11/20/2024 8:40:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 143.00 | 147.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 138.00 | 142.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 133.00 | 137.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 128.00 | 132.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 123.00 | 127.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 118.00 | 122.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 113.10 | 118.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 108.10 | 112.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 103.20 | 108.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 98.00 | 102.70 | 67.50 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 93.40 | 98.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 88.20 | 93.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 83.80 | 87.80 | 66.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 78.20 | 83.00 | 33.16 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 73.20 | 77.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 68.50 | 73.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 63.50 | 67.70 | 68.52 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 58.70 | 62.50 | 24.50 | 0.00 | 0.00% | 0 | 9 | 0.79 | 1.00 | 0.00 | -0.02 | 6/14/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 53.50 | 57.70 | 53.47 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 48.50 | 52.80 | 44.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 43.50 | 47.90 | 39.66 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.98 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 39.00 | 42.40 | 34.70 | 0.00 | 0.00% | 0 | 127 | 0.45 | 0.97 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 34.10 | 37.70 | 37.83 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.96 | 0.00 | -0.06 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 24.80 | 28.20 | 29.00 | 0.00 | 0.00% | 0 | 124 | 0.30 | 0.91 | 0.01 | -0.08 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 17.00 | 19.70 | 12.53 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.82 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 230.00 | 9.60 | 10.60 | 8.95 | 0.00 | 0.00% | 0 | 254 | 0.26 | 0.65 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 240.00 | 4.40 | 4.90 | 4.00 | 0.00 | 0.00% | 37 | 331 | 0.24 | 0.41 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 250.00 | 1.65 | 1.95 | 1.80 | +0.38 | +26.77% | 54 | 1,175 | 0.23 | 0.21 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 260.00 | 0.50 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 162 | 0.24 | 0.08 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 270.00 | 0.05 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.03 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 290.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 300.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 216 | 0.61 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 309 | 0.49 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.48 | 0.00 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 173 | 0.43 | -0.01 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 134 | 0.37 | -0.01 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 73 | 0.41 | -0.02 | 0.00 | -0.04 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 98 | 0.36 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 0.30 | 0.55 | 0.39 | -0.24 | -38.10% | 2 | 111 | 0.34 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 0.65 | 1.00 | 1.00 | +0.05 | +5.27% | 1 | 4,177 | 0.30 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 1.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 264 | 0.25 | -0.18 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 230.00 | 3.80 | 4.30 | 4.40 | -0.30 | -6.39% | 25 | 419 | 0.24 | -0.35 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 240.00 | 8.30 | 9.10 | 9.30 | -0.60 | -6.07% | 4 | 276 | 0.23 | -0.59 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 250.00 | 14.50 | 16.60 | 20.08 | 0.00 | 0.00% | 0 | 27 | 0.21 | -0.79 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 260.00 | 24.50 | 27.00 | 30.70 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 10/21/2024 | 11/20/2024 4:00:05 PM EST |
| 270.00 | 32.80 | 37.50 | 40.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/21/2024 | 11/20/2024 4:00:05 PM EST |
| 280.00 | 43.10 | 47.50 | 42.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 290.00 | 53.40 | 57.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 300.00 | 63.00 | 67.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 310.00 | 73.10 | 77.50 | 80.72 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |