Options Chain for SAP SE SPON ADR (SAP) - $271.11 as of 8/22/2025 8:39:14 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 | 105.30 | 109.20 | 107.25 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 100.30 | 104.30 | 102.30 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 95.40 | 99.30 | 97.35 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 90.40 | 94.40 | 92.40 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 85.50 | 89.40 | 87.45 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 80.60 | 84.50 | 82.55 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 75.60 | 79.30 | 77.45 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 70.70 | 74.40 | 72.55 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 60.90 | 64.70 | 62.80 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 51.20 | 55.10 | 53.15 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 41.60 | 45.50 | 43.55 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | 0.93 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 32.30 | 36.00 | 34.15 | % | 0.14 | 0 | 0 | 0.26 | 0.88 | 0.01 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 250.00 | 24.00 | 26.70 | 25.35 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.09 | 8/22/2025 4:00:02 PM EST | |||
| 260.00 | 16.60 | 19.70 | 18.15 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | 0.71 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 10.70 | 11.90 | 11.30 | 11.02 | +0.12 | +1.11% | 0.04 | 2 | 4 | 0.23 | 0.57 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 6.10 | 6.80 | 6.45 | 6.40 | +0.08 | +1.27% | 0.02 | 5 | 28 | 0.22 | 0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 3.20 | 3.60 | 3.40 | 3.30 | -0.20 | -5.72% | 0.01 | 75 | 49 | 0.22 | 0.26 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 1.60 | 2.20 | 1.90 | 1.87 | -0.18 | -8.78% | 0.01 | 57 | 181 | 0.23 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.10 | -10.00% | 0.00 | 1 | 31 | 0.23 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 0.35 | 2.45 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | -0.07 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 1.15 | 2.30 | 1.73 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.12 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 2.30 | 2.95 | 2.63 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.25 | -0.19 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 4.50 | 5.00 | 4.75 | 4.61 | -1.14 | -19.83% | 0.02 | 1 | 7 | 0.24 | -0.29 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 7.60 | 10.20 | 8.90 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.24 | -0.43 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 12.80 | 14.40 | 13.60 | 15.64 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.60 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 19.80 | 21.70 | 20.75 | 17.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.22 | -0.74 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 27.60 | 30.70 | 29.15 | 31.30 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.28 | -0.84 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 37.10 | 41.00 | 39.05 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 320.00 | 47.20 | 51.00 | 49.10 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 57.20 | 61.00 | 59.10 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 67.20 | 71.00 | 69.10 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 77.00 | 81.00 | 79.00 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 87.20 | 91.00 | 89.10 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 97.10 | 101.00 | 99.05 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 107.10 | 111.00 | 109.05 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 117.00 | 121.00 | 119.00 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 400.00 | 127.20 | 131.00 | 129.10 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 410.00 | 137.00 | 141.00 | 139.00 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |