Options Chain for SAP SE SPON ADR (SAP) - $273.30 as of 10/8/2025 4:36:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 110.60 | 114.60 | 112.60 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 170.00 | 106.30 | 109.40 | 107.85 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 175.00 | 101.10 | 104.50 | 102.80 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 180.00 | 95.60 | 99.70 | 97.65 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 185.00 | 91.30 | 94.60 | 92.95 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 190.00 | 85.50 | 89.70 | 87.60 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 195.00 | 80.60 | 84.70 | 82.65 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 200.00 | 75.50 | 79.30 | 77.40 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 210.00 | 65.70 | 69.60 | 67.65 | 52.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:02 PM EST |
| 220.00 | 55.70 | 59.70 | 57.70 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 230.00 | 45.60 | 49.30 | 47.45 | 45.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 240.00 | 35.70 | 39.50 | 37.60 | 26.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.80 | 0.99 | 0.00 | -0.03 | 9/22/2025 | 10/8/2025 4:00:02 PM EST |
| 250.00 | 27.30 | 30.00 | 28.65 | 26.01 | +0.85 | +3.38% | 0.11 | 1 | 258 | 0.68 | 0.97 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 260.00 | 17.50 | 20.10 | 18.80 | 17.70 | +1.49 | +9.20% | 0.07 | 2 | 243 | 0.51 | 0.90 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 270.00 | 9.30 | 10.00 | 9.65 | 8.40 | +1.03 | +13.98% | 0.04 | 16 | 1,022 | 0.28 | 0.74 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 280.00 | 1.90 | 4.00 | 2.95 | 3.60 | +0.95 | +35.85% | 0.01 | 29 | 3,145 | 0.23 | 0.43 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 290.00 | 0.50 | 1.35 | 0.93 | 1.00 | +0.15 | +17.65% | 0.00 | 50 | 512 | 0.26 | 0.17 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 300.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.04 | -11.43% | 0.00 | 2 | 426 | 0.32 | 0.06 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | 0.02 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.20 | 0.60 | 0.06 | % | 0.00 | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 131 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 27 | 3,365 | 0.46 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 250.00 | 0.10 | 0.80 | 0.45 | 0.22 | -0.08 | -26.67% | 0.00 | 27 | 972 | 0.44 | -0.03 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 260.00 | 0.45 | 1.15 | 0.80 | 0.75 | -0.20 | -21.06% | 0.00 | 7 | 881 | 0.34 | -0.10 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 270.00 | 1.75 | 2.20 | 1.98 | 2.00 | -1.10 | -35.49% | 0.01 | 73 | 310 | 0.29 | -0.26 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 280.00 | 4.30 | 7.60 | 5.95 | 6.85 | -1.71 | -19.98% | 0.02 | 1 | 40 | 0.27 | -0.57 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 290.00 | 13.20 | 15.50 | 14.35 | 14.14 | -2.31 | -14.05% | 0.05 | 2 | 9 | 0.37 | -0.83 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 300.00 | 21.30 | 24.90 | 23.10 | 31.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.09 | 8/21/2025 | 10/8/2025 4:00:02 PM EST |
| 310.00 | 31.40 | 34.70 | 33.05 | 41.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 9/3/2025 | 10/8/2025 4:00:02 PM EST |
| 320.00 | 40.70 | 44.70 | 42.70 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 330.00 | 51.80 | 54.70 | 53.25 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 340.00 | 60.70 | 64.70 | 62.70 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 350.00 | 72.00 | 74.70 | 73.35 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 360.00 | 81.40 | 84.70 | 83.05 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 370.00 | 91.10 | 94.70 | 92.90 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 380.00 | 101.30 | 104.70 | 103.00 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 390.00 | 111.40 | 114.70 | 113.05 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 400.00 | 120.70 | 124.70 | 122.70 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 410.00 | 130.70 | 134.60 | 132.65 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |