Options Chain for SAP SE SPON ADR (SAP) - $257.16 as of 9/12/2025 9:23:41 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 | 91.00 | 94.90 | 92.95 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 85.90 | 90.00 | 87.95 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 81.00 | 85.00 | 83.00 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 180.00 | 76.20 | 79.90 | 78.05 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 71.70 | 75.00 | 73.35 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 66.30 | 70.10 | 68.20 | % | 0.36 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 195.00 | 61.80 | 64.40 | 63.10 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 56.40 | 60.20 | 58.30 | % | 0.29 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 9/12/2025 3:59:58 PM EST | |||
| 210.00 | 46.80 | 49.80 | 48.30 | 52.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 37.20 | 40.00 | 38.60 | % | 0.18 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.08 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 28.30 | 31.30 | 29.80 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.89 | 0.01 | -0.10 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 20.30 | 22.10 | 21.20 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | 0.81 | 0.01 | -0.11 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 12.70 | 13.30 | 13.00 | 12.85 | -0.85 | -6.21% | 0.05 | 110 | 92 | 0.26 | 0.67 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 6.90 | 7.30 | 7.10 | 7.26 | -0.29 | -3.85% | 0.03 | 39 | 190 | 0.25 | 0.48 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 3.50 | 5.00 | 4.25 | 3.60 | 0.00 | 0.00% | 0.02 | 131 | 76 | 0.25 | 0.29 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 1.00 | 1.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.00 | 2,980 | 419 | 0.26 | 0.16 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.65 | 0.95 | 0.80 | 0.90 | +0.02 | +2.28% | 0.00 | 2 | 132 | 0.27 | 0.08 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 327 | 0.26 | 0.04 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.15 | 1.20 | 0.68 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 41 | 0.42 | 0.02 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.02 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.42 | +0.02 | +5.00% | 0.00 | 2 | 7 | 0.35 | -0.03 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.55 | 0.85 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.34 | -0.06 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.15 | 1.45 | 0.80 | 1.20 | -0.02 | -1.64% | 0.00 | 12 | 112 | 0.27 | -0.11 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 2.15 | 2.55 | 2.35 | 2.30 | -0.10 | -4.17% | 0.01 | 57 | 48 | 0.28 | -0.19 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 4.50 | 4.90 | 4.70 | 4.80 | +0.20 | +4.35% | 0.02 | 31 | 381 | 0.26 | -0.33 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 8.80 | 9.00 | 8.90 | 8.95 | +0.40 | +4.68% | 0.03 | 105 | 200 | 0.25 | -0.52 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 15.20 | 15.80 | 15.50 | 15.32 | -0.28 | -1.80% | 0.06 | 23 | 58 | 0.25 | -0.71 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 22.40 | 24.20 | 23.30 | 22.63 | -1.18 | -4.96% | 0.08 | 13 | 30 | 0.22 | -0.84 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 31.30 | 34.50 | 32.90 | 28.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | -0.92 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 41.60 | 44.60 | 43.10 | 31.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 51.50 | 54.50 | 53.00 | 41.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 61.40 | 64.70 | 63.05 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 330.00 | 71.00 | 74.50 | 72.75 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 340.00 | 81.00 | 84.90 | 82.95 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 350.00 | 91.00 | 94.90 | 92.95 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 360.00 | 101.00 | 104.60 | 102.80 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 370.00 | 111.00 | 114.80 | 112.90 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 380.00 | 120.90 | 124.90 | 122.90 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 390.00 | 131.00 | 134.90 | 132.95 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 400.00 | 141.00 | 144.90 | 142.95 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 410.00 | 151.10 | 154.30 | 152.70 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |