Options Chain for SAP SE SPON ADR (SAP) - $269.55 as of 10/27/2025 1:20:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 147.00 | 151.10 | 149.05 | 161.87 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 2:58:53 PM EST |
| 130.00 | 141.80 | 146.00 | 143.90 | 152.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/27/2025 2:58:53 PM EST |
| 135.00 | 137.00 | 141.10 | 139.05 | % | 1.03 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 140.00 | 131.90 | 136.20 | 134.05 | 123.60 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 2:58:53 PM EST |
| 145.00 | 127.10 | 131.10 | 129.10 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 150.00 | 122.20 | 126.30 | 124.25 | 129.16 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 10/27/2025 2:58:53 PM EST |
| 155.00 | 117.20 | 121.30 | 119.25 | 122.30 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 10/27/2025 2:58:53 PM EST |
| 160.00 | 112.30 | 116.20 | 114.25 | 106.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 2:58:53 PM EST |
| 165.00 | 107.10 | 111.40 | 109.25 | 114.66 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 170.00 | 102.40 | 106.50 | 104.45 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 175.00 | 97.40 | 101.40 | 99.40 | 130.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 10/27/2025 2:58:53 PM EST |
| 180.00 | 92.50 | 96.50 | 94.50 | 84.50 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 10/27/2025 2:58:53 PM EST |
| 185.00 | 87.60 | 91.50 | 89.55 | 106.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:58:53 PM EST |
| 190.00 | 82.60 | 86.60 | 84.60 | 54.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.73 | 0.98 | 0.00 | -0.02 | 11/15/2024 | 10/27/2025 2:58:53 PM EST |
| 195.00 | 77.80 | 81.60 | 79.70 | % | 0.41 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 200.00 | 72.90 | 76.70 | 74.80 | 73.85 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.66 | 0.97 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 2:58:53 PM EST |
| 210.00 | 63.10 | 66.80 | 64.95 | 70.60 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.55 | 0.96 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 2:58:53 PM EST |
| 220.00 | 53.40 | 57.30 | 55.35 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.49 | 0.94 | 0.00 | -0.05 | 9/29/2025 | 10/27/2025 2:58:53 PM EST |
| 230.00 | 43.70 | 47.60 | 45.65 | 44.97 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.43 | 0.92 | 0.00 | -0.06 | 10/16/2025 | 10/27/2025 2:58:53 PM EST |
| 240.00 | 34.20 | 38.30 | 36.25 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.38 | 0.88 | 0.01 | -0.08 | 10/20/2025 | 10/27/2025 2:58:53 PM EST |
| 250.00 | 25.60 | 29.50 | 27.55 | 26.70 | +0.50 | +1.91% | 0.11 | 1 | 159 | 0.28 | 0.82 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 260.00 | 19.00 | 21.60 | 20.30 | 20.13 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.27 | 0.72 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 2:58:53 PM EST |
| 270.00 | 12.40 | 14.10 | 13.25 | 13.30 | +1.80 | +15.66% | 0.05 | 5 | 481 | 0.26 | 0.59 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 280.00 | 7.30 | 10.10 | 8.70 | 8.20 | +1.22 | +17.48% | 0.03 | 47 | 679 | 0.25 | 0.44 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 290.00 | 4.40 | 5.60 | 5.00 | 4.39 | +0.38 | +9.48% | 0.02 | 1 | 278 | 0.25 | 0.30 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 300.00 | 2.15 | 3.70 | 2.93 | 2.67 | +0.47 | +21.37% | 0.01 | 25 | 557 | 0.25 | 0.19 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 310.00 | 1.10 | 1.50 | 1.30 | 1.47 | +0.17 | +13.08% | 0.00 | 7 | 190 | 0.25 | 0.11 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 320.00 | 0.55 | 2.95 | 1.75 | 0.85 | +0.08 | +10.39% | 0.01 | 2 | 115 | 0.27 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.28 | 0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 340.00 | 0.00 | 2.40 | 1.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.28 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 102 | 0.29 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.36 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 2:58:53 PM EST |
| 370.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 276 | 0.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 2:58:53 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 57 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:53 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 2:58:53 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 2:58:53 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:53 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.10 | -0.39 | -79.60% | 0.01 | 5 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 175.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.53 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 10/27/2025 2:58:53 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 2:58:53 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.44 | -0.02 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 2:58:53 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.02 | 0.00 | -0.03 | 7/3/2025 | 10/27/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 88 | 0.41 | -0.03 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 210.00 | 0.00 | 2.65 | 1.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.38 | -0.04 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 220.00 | 0.10 | 2.85 | 1.48 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 162 | 0.35 | -0.06 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 230.00 | 0.75 | 3.20 | 1.98 | 0.97 | -0.08 | -7.62% | 0.01 | 4 | 227 | 0.32 | -0.08 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 240.00 | 1.40 | 3.00 | 2.20 | 1.57 | -0.08 | -4.85% | 0.01 | 10 | 348 | 0.30 | -0.12 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 250.00 | 2.55 | 3.80 | 3.18 | 2.72 | -0.78 | -22.29% | 0.01 | 9 | 339 | 0.28 | -0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 260.00 | 4.40 | 5.90 | 5.15 | 5.10 | -0.90 | -15.00% | 0.02 | 5 | 662 | 0.27 | -0.28 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 270.00 | 7.90 | 9.60 | 8.75 | 7.96 | -2.34 | -22.72% | 0.03 | 35 | 547 | 0.25 | -0.41 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 280.00 | 12.70 | 15.50 | 14.10 | 12.91 | +2.96 | +29.75% | 0.05 | 3 | 149 | 0.25 | -0.56 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 290.00 | 19.50 | 22.10 | 20.80 | 19.17 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.25 | -0.70 | 0.01 | -0.09 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 300.00 | 26.30 | 30.30 | 28.30 | 28.78 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.25 | -0.81 | 0.01 | -0.07 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 310.00 | 35.40 | 39.30 | 37.35 | 44.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.35 | -0.89 | 0.01 | -0.05 | 9/30/2025 | 10/27/2025 2:58:53 PM EST |
| 320.00 | 45.00 | 49.00 | 47.00 | 48.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | -0.94 | 0.00 | -0.03 | 8/20/2025 | 10/27/2025 2:58:53 PM EST |
| 330.00 | 55.00 | 59.00 | 57.00 | 53.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 2:58:53 PM EST |
| 340.00 | 65.00 | 69.00 | 67.00 | 64.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 10/27/2025 2:58:53 PM EST |
| 350.00 | 75.00 | 79.00 | 77.00 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/27/2025 2:58:53 PM EST | |||
| 360.00 | 85.00 | 89.00 | 87.00 | 57.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 2:58:53 PM EST |
| 370.00 | 95.00 | 99.00 | 97.00 | 65.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 2:58:53 PM EST |
| 380.00 | 105.00 | 109.00 | 107.00 | 76.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 2:58:53 PM EST |
| 390.00 | 115.00 | 119.00 | 117.00 | 94.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 2:58:53 PM EST |
| 400.00 | 125.00 | 129.00 | 127.00 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 410.00 | 135.00 | 139.00 | 137.00 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 420.00 | 145.00 | 149.00 | 147.00 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 430.00 | 155.00 | 159.00 | 157.00 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 440.00 | 165.00 | 169.00 | 167.00 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 450.00 | 175.00 | 179.00 | 177.00 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST |