Options Chain for SAP SE SPON ADR (SAP) - $185.55 as of 4/29/2024 4:56:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 71.50 | 76.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 66.90 | 70.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 62.00 | 65.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 57.10 | 60.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 52.10 | 55.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 135.00 | 47.30 | 50.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 42.10 | 45.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 37.70 | 40.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 33.20 | 35.30 | 38.36 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 27.50 | 30.20 | 21.48 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 160.00 | 22.60 | 25.50 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 165.00 | 18.20 | 20.30 | 21.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 170.00 | 13.90 | 15.20 | 16.80 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.93 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 9.30 | 10.20 | 10.20 | -3.65 | -26.36% | 3 | 205 | 0.28 | 0.81 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 180.00 | 5.70 | 6.20 | 6.20 | -1.68 | -21.32% | 41 | 206 | 0.26 | 0.64 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 185.00 | 2.95 | 3.20 | 3.20 | -1.34 | -29.52% | 50 | 323 | 0.24 | 0.44 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 190.00 | 1.15 | 1.35 | 1.20 | -0.94 | -43.93% | 41 | 261 | 0.23 | 0.24 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 195.00 | 0.40 | 0.55 | 0.55 | -0.35 | -38.89% | 7 | 888 | 0.23 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 200.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 506 | 0.23 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 2 | 276 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 213 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 378 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 79 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 160.00 | 0.10 | 0.25 | 0.68 | +0.42 | +161.54% | 2 | 126 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 165.00 | 0.20 | 0.35 | 0.25 | +0.05 | +25.00% | 13 | 549 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 170.00 | 0.45 | 0.70 | 0.60 | +0.15 | +33.34% | 17 | 365 | 0.27 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 1.10 | 1.30 | 1.20 | +0.28 | +30.44% | 7 | 196 | 0.25 | -0.19 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 180.00 | 2.45 | 2.70 | 2.60 | +0.65 | +33.34% | 9 | 228 | 0.25 | -0.36 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 185.00 | 4.80 | 5.30 | 4.80 | +0.70 | +17.08% | 36 | 147 | 0.25 | -0.56 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 190.00 | 7.30 | 9.10 | 8.90 | +1.90 | +27.15% | 3 | 202 | 0.23 | -0.76 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 195.00 | 11.60 | 13.20 | 10.30 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.89 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 200.00 | 16.00 | 19.00 | 24.20 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.96 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 210.00 | 25.80 | 29.30 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:59 PM EST |
| 220.00 | 36.20 | 39.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 230.00 | 46.30 | 49.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 240.00 | 56.20 | 58.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 250.00 | 66.50 | 69.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 260.00 | 75.50 | 79.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 270.00 | 85.60 | 89.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 280.00 | 96.50 | 99.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 290.00 | 105.00 | 109.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |