Options Chain for SAP SE SPON ADR (SAP) - $271.91 as of 10/3/2025 3:22:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 114.70 | 118.60 | 116.65 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 109.70 | 113.20 | 111.45 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 104.80 | 108.70 | 106.75 | % | 0.65 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 99.80 | 103.80 | 101.80 | % | 0.60 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 95.00 | 98.80 | 96.90 | % | 0.55 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 89.90 | 93.90 | 91.90 | % | 0.51 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 85.00 | 88.80 | 86.90 | % | 0.47 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 80.10 | 84.10 | 82.10 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 75.90 | 78.50 | 77.20 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 71.10 | 73.60 | 72.35 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 60.90 | 63.60 | 62.25 | % | 0.30 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 51.30 | 54.00 | 52.65 | % | 0.24 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 42.40 | 44.90 | 43.65 | % | 0.19 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 32.70 | 35.00 | 33.85 | 32.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | 0.86 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 24.30 | 26.60 | 25.45 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.12 | 10/3/2025 3:59:58 PM EST | |||
| 260.00 | 18.80 | 19.40 | 19.10 | 17.60 | -2.90 | -14.15% | 0.07 | 1 | 7 | 0.31 | 0.68 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 13.00 | 13.40 | 13.20 | 13.40 | -0.70 | -4.97% | 0.05 | 8 | 23 | 0.30 | 0.55 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 8.50 | 8.90 | 8.70 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.30 | 0.42 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 5.40 | 5.70 | 5.55 | 5.60 | -0.63 | -10.12% | 0.02 | 2 | 26 | 0.30 | 0.31 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.05 | +1.45% | 0.01 | 1 | 92 | 0.31 | 0.21 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 2.05 | 2.25 | 2.15 | 2.02 | -0.50 | -19.85% | 0.01 | 12 | 34 | 0.31 | 0.14 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 320.00 | 1.25 | 1.45 | 1.35 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.09 | 0.01 | -0.05 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 330.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 0.40 | 0.70 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 350.00 | 0.35 | 0.50 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 360.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 370.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 380.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 0.25 | 0.55 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 0.35 | 0.65 | 0.50 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | -0.01 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 0.55 | 0.70 | 0.63 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 0.85 | 1.15 | 1.00 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.05 | 0.00 | -0.06 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 0.50 | 1.75 | 1.13 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.08 | 0.00 | -0.08 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 2.25 | 2.70 | 2.48 | 2.55 | +0.05 | +2.00% | 0.01 | 1 | 34 | 0.34 | -0.14 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 4.10 | 4.40 | 4.25 | 4.25 | +0.16 | +3.92% | 0.02 | 63 | 66 | 0.33 | -0.22 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 6.80 | 7.20 | 7.00 | 7.05 | +0.45 | +6.82% | 0.03 | 1 | 60 | 0.32 | -0.32 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 10.90 | 11.40 | 11.15 | 11.15 | -1.04 | -8.54% | 0.04 | 1 | 16 | 0.31 | -0.45 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 16.40 | 16.90 | 16.65 | 15.91 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.31 | -0.58 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 23.30 | 23.90 | 23.60 | 30.83 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.31 | -0.69 | 0.01 | -0.12 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 31.30 | 31.90 | 31.60 | 34.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | -0.79 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 39.90 | 42.00 | 40.95 | % | 0.13 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 320.00 | 48.70 | 51.30 | 50.00 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 330.00 | 58.80 | 61.40 | 60.10 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 67.40 | 71.40 | 69.40 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 350.00 | 77.40 | 81.40 | 79.40 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 360.00 | 87.60 | 91.40 | 89.50 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 370.00 | 97.40 | 101.40 | 99.40 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 380.00 | 107.30 | 111.40 | 109.35 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |