Options Chain for SAP SE SPON ADR (SAP) - $302.63 as of 5/5/2025 9:08:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 180.60 | 184.50 | 142.70 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 175.60 | 179.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 170.60 | 174.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 165.60 | 169.50 | 142.40 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 160.70 | 164.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 155.60 | 159.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 150.60 | 154.50 | 100.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 155.00 | 145.70 | 149.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 160.00 | 140.70 | 144.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 165.00 | 135.70 | 139.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 170.00 | 130.60 | 134.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 175.00 | 126.00 | 129.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 180.00 | 120.70 | 124.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 185.00 | 115.80 | 119.60 | 65.30 | 0.00 | 0.00% | 0 | 45 | 1.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 4:00:06 PM EST |
| 190.00 | 110.80 | 114.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 195.00 | 105.60 | 109.50 | 60.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:06 PM EST |
| 200.00 | 100.80 | 104.50 | 103.15 | +43.72 | +73.57% | 2 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 210.00 | 90.90 | 94.60 | 65.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 220.00 | 81.00 | 84.60 | 54.95 | 0.00 | 0.00% | 0 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:06 PM EST |
| 230.00 | 71.00 | 74.70 | 70.43 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 240.00 | 61.10 | 64.10 | 51.72 | 0.00 | 0.00% | 0 | 157 | 0.56 | 0.97 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 250.00 | 51.70 | 54.90 | 52.93 | 0.00 | 0.00% | 0 | 143 | 0.49 | 0.94 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 260.00 | 42.30 | 45.60 | 34.70 | 0.00 | 0.00% | 0 | 208 | 0.34 | 0.91 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 270.00 | 34.10 | 36.00 | 35.18 | +10.04 | +39.94% | 1 | 643 | 0.33 | 0.85 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 280.00 | 25.20 | 27.20 | 26.14 | 0.00 | 0.00% | 0 | 3,401 | 0.29 | 0.78 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 290.00 | 18.40 | 20.00 | 19.30 | +0.60 | +3.21% | 10 | 1,444 | 0.29 | 0.67 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 300.00 | 12.50 | 13.20 | 13.08 | +0.69 | +5.57% | 18 | 713 | 0.28 | 0.55 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 310.00 | 7.90 | 8.40 | 8.30 | +0.10 | +1.22% | 61 | 869 | 0.27 | 0.41 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 320.00 | 4.60 | 5.10 | 5.20 | +0.40 | +8.34% | 294 | 2,005 | 0.27 | 0.29 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 330.00 | 2.55 | 2.90 | 2.85 | +0.30 | +11.77% | 10 | 153 | 0.26 | 0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 340.00 | 1.35 | 1.60 | 1.45 | +0.55 | +61.12% | 3 | 22 | 0.26 | 0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 350.00 | 0.60 | 0.90 | 0.70 | +0.05 | +7.70% | 66 | 226 | 0.26 | 0.07 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 360.00 | 0.30 | 0.60 | 0.35 | -0.64 | -64.65% | 2 | 27 | 0.27 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 370.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 247 | 0.28 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.27 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.35 | 1.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 205 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 129 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 210.00 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 244 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 220.00 | 0.25 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2,069 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 230.00 | 0.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 230 | 0.41 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 240.00 | 0.50 | 1.30 | 0.65 | -0.25 | -27.78% | 10 | 761 | 0.38 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 250.00 | 1.00 | 1.15 | 1.05 | -0.20 | -16.00% | 2 | 637 | 0.36 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 260.00 | 1.20 | 2.10 | 1.75 | -0.13 | -6.92% | 8 | 423 | 0.34 | -0.09 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 270.00 | 2.40 | 2.85 | 2.75 | -0.10 | -3.51% | 40 | 356 | 0.31 | -0.15 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 280.00 | 4.20 | 4.60 | 4.28 | -0.21 | -4.68% | 5 | 796 | 0.30 | -0.22 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 290.00 | 6.70 | 7.30 | 7.08 | -0.18 | -2.48% | 28 | 556 | 0.29 | -0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 300.00 | 10.50 | 11.30 | 10.50 | -0.40 | -3.67% | 113 | 84 | 0.28 | -0.45 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 310.00 | 15.70 | 16.70 | 15.80 | -1.85 | -10.49% | 5 | 24 | 0.27 | -0.59 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 320.00 | 21.20 | 24.40 | 23.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.71 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 330.00 | 29.80 | 32.40 | 80.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.81 | 0.01 | -0.08 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 340.00 | 38.10 | 41.20 | 91.00 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.88 | 0.01 | -0.06 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 350.00 | 47.40 | 50.80 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 360.00 | 57.50 | 60.60 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 370.00 | 67.40 | 71.30 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 380.00 | 77.40 | 81.30 | 115.60 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 390.00 | 87.50 | 91.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 400.00 | 97.50 | 101.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |