SAP Option Chain

End of day data from December 6, 2021 for SAP options expiring on December 17, 2021.

  1. NYSE
  2. >
  3. SAP
  4. >
  5. Option Chain
|USD |SAP: $133.91 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SAP17Dec21P130.00PUT130.00$1.55$1.50 / 10$1.80 / 104511,52229.828011%-0.296616-0.0820680.0624810.083320-0.013309
SAP17Dec21C135.00CALL135.00$1.20$1.30 / 20$2.05 / 3012784727.133707%0.354381-0.0829480.0672020.0896150.015058
SAP17Dec21C130.00CALL130.00$3.80$4.10 / 1$4.60 / 105440728.622996%0.702657-0.0741700.0624810.0833200.029430
SAP17Dec21C140.00CALL140.00$0.32$0.30 / 2$0.45 / 101540625.036369%0.106265-0.0414440.0331380.0441900.004552
SAP17Dec21P125.00PUT125.00$0.83$0.60 / 46$1.10 / 2072,03036.786918%-0.069995-0.0315050.0242580.032348-0.003116
SAP17Dec21C145.00CALL145.00$0.15$0.05 / 55$0.20 / 10415428.238090%0.018342-0.0102260.0081280.0108390.000789
SAP17Dec21P115.00PUT115.00$0.31$0.25 / 7$1.65 / 29421468.830315%-0.000252-0.0002190.0001700.000227-0.000011
SAP17Dec21P135.00PUT135.00$4.39$3.60 / 24$4.80 / 2032,06530.716449%-0.644891-0.0908400.0672020.089615-0.029325
SAP17Dec21C150.00CALL150.00$0.10$0.20 / 30163540.119340%0.001846-0.0013450.0010650.0014200.000080
SAP17Dec21P145.00PUT145.00$13.40$12.20 / 23$12.80 / 7128234.236806%-0.980931-0.0181060.0081280.010839-0.046881
SAP17Dec21P140.00PUT140.00$8.90$5.60 / 70$8.00 / 1011,12320.369447%-0.893008-0.0493290.0331380.044190-0.041475
SAP17Dec21P120.00PUT120.00$0.41$0.30 / 30$0.50 / 11140841.756373%-0.007023-0.0045610.0035310.004709-0.000311
SAP17Dec21P220.00PUT220.00$85.40 / 18$89.30 / 1800123.195739%-0.999273-0.0077920.0000010.000000-0.072328
SAP17Dec21C220.00CALL220.00$0.75 / 1900157.492939%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C210.00CALL210.00$0.10$0.35 / 19078127.967072%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P210.00PUT210.00$76.30 / 18$79.00 / 1800133.692386%-0.999273-0.0078030.0000010.000000-0.069040
SAP17Dec21C200.00CALL200.00$0.75$0.75 / 190103134.118037%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P200.00PUT200.00$66.30 / 18$69.20 / 1800126.705524%-0.999273-0.0078150.0000010.000000-0.065752
SAP17Dec21C195.00CALL195.00$0.75 / 1900127.737675%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P195.00PUT195.00$69.60$61.60 / 18$63.90 / 1800120.548423%-0.999273-0.0078210.0000010.000000-0.064109
SAP17Dec21P190.00PUT190.00$62.80$55.70 / 18$59.60 / 1800110.020734%-0.999273-0.0078270.0000010.000000-0.062465
SAP17Dec21C190.00CALL190.00$0.25$0.75 / 190164121.106485%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C185.00CALL185.00$0.30$0.75 / 1909114.201855%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P185.00PUT185.00$57.10$50.80 / 18$54.50 / 1800103.525522%-0.999273-0.0078330.0000010.000000-0.060821
SAP17Dec21P180.00PUT180.00$46.10 / 18$49.40 / 1800100.561584%-0.999273-0.0078390.0000010.000000-0.059177
SAP17Dec21C180.00CALL180.00$0.10$0.75 / 190233106.994294%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P175.00PUT175.00$28.70$40.80 / 18$44.40 / 180187.698458%-0.999273-0.0078450.0000010.000000-0.057533
SAP17Dec21C175.00CALL175.00$0.40$0.75 / 19025199.455715%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P170.00PUT170.00$43.40$35.60 / 18$39.80 / 180084.031472%-0.999273-0.0078510.0000010.000000-0.055890
SAP17Dec21C170.00CALL170.00$0.05$0.75 / 19031791.542624%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P165.00PUT165.00$18.80$31.00 / 18$34.30 / 1807874.472573%-0.999273-0.0078570.0000010.000000-0.054246
SAP17Dec21C165.00CALL165.00$0.50$0.50 / 19080175.943754%0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P160.00PUT160.00$16.70$26.10 / 18$29.30 / 1804167.778212%-0.999269-0.0078670.0000040.000005-0.052602
SAP17Dec21C160.00CALL160.00$0.10$0.05 / 2$0.10 / 3052248.159856%0.000004-0.0000050.0000040.0000050.000000
SAP17Dec21P155.00PUT155.00$13.40$20.70 / 19$23.10 / 19023157.972952%-0.999161-0.0079690.0000790.000106-0.050953
SAP17Dec21C155.00CALL155.00$0.10$2.10 / 1901,23189.221621%0.000112-0.0001000.0000790.0001060.000005
SAP17Dec21P150.00PUT150.00$19.65$17.20 / 11$18.20 / 1901,32049.375506%-0.997427-0.0092190.0010650.001420-0.049235
SAP17Dec21C125.00CALL125.00$12.90$7.70 / 65$8.90 / 1006330.526622%0.929278-0.0236020.0242580.0323480.037980
SAP17Dec21C120.00CALL120.00$11.00$11.50 / 19$14.10 / 18012037.193752%0.9922500.0033480.0035310.0047090.039140
SAP17Dec21C115.00CALL115.00$26.20$17.20 / 19$18.80 / 1801046.879203%0.9990200.0076960.0001700.0002270.037797
SAP17Dec21C110.00CALL110.00$23.73$21.20 / 19$24.10 / 1901652.945160%0.9992700.0079180.0000020.0000030.036164
SAP17Dec21P110.00PUT110.00$0.45$0.50 / 2009771.179376%-0.000003-0.0000030.0000020.0000030.000000
SAP17Dec21C105.00CALL105.00$38.00$25.80 / 18$28.90 / 180148.816162%0.9992730.0079270.0000010.0000000.034520
SAP17Dec21P105.00PUT105.00$0.05$0.75 / 2009993.328440%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C100.00CALL100.00$45.90$30.50 / 18$34.10 / 180458.119377%0.9992730.0079330.0000010.0000000.032876
SAP17Dec21P100.00PUT100.00$0.15$0.35 / 19026392.001295%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C95.00CALL95.00$43.60$36.10 / 18$38.80 / 180079.731735%0.9992730.0079390.0000010.0000000.031232
SAP17Dec21P95.00PUT95.00$0.66$0.75 / 19020123.859708%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C90.00CALL90.00$57.38$40.40 / 18$44.50 / 180175.110699%0.9992730.0079450.0000010.0000000.029589
SAP17Dec21P90.00PUT90.00$0.70$0.75 / 190126139.993348%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C85.00CALL85.00$45.70 / 18$48.90 / 180088.571850%0.9992730.0079510.0000010.0000000.027945
SAP17Dec21P85.00PUT85.00$0.78$0.75 / 190123156.867293%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21P80.00PUT80.00$0.35$0.15 / 11069131.863986%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C80.00CALL80.00$59.00$51.00 / 18$53.70 / 180099.803598%0.9992730.0079570.0000010.0000000.026301
SAP17Dec21P75.00PUT75.00$0.20$0.35 / 200385167.623663%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C75.00CALL75.00$55.50 / 18$59.10 / 1800111.712367%0.9992730.0079620.0000010.0000000.024657
SAP17Dec21P70.00PUT70.00$0.75 / 1900213.389271%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C70.00CALL70.00$60.48$60.60 / 18$64.10 / 1800124.404142%0.9992730.0079680.0000010.0000000.023013
SAP17Dec21P65.00PUT65.00$0.10$0.75 / 190100234.813301%-0.0000010.0000000.0000010.0000000.000000
SAP17Dec21C65.00CALL65.00$65.70 / 18$68.90 / 1800138.008392%0.9992730.0079740.0000010.0000000.021370