Options Chain for SAP SE SPON ADR (SAP) - $289.81 as of 6/19/2025 8:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 168.40 | 172.20 | 179.05 | 0.00 | 0.00% | 0 | 2 | 6.79 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 163.00 | 167.40 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 130.00 | 157.90 | 162.10 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 135.00 | 153.00 | 157.10 | 157.10 | 0.00 | 0.00% | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 148.00 | 152.10 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 145.00 | 143.00 | 147.10 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 150.00 | 138.00 | 142.20 | 142.20 | 0.00 | 0.00% | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 133.00 | 137.30 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 160.00 | 128.00 | 132.30 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 165.00 | 123.00 | 127.30 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 170.00 | 118.00 | 122.30 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 175.00 | 113.00 | 117.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 180.00 | 108.00 | 112.30 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 185.00 | 103.10 | 107.30 | 108.00 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 98.10 | 102.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 195.00 | 93.00 | 97.30 | 60.90 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:28:57 PM EST |
| 200.00 | 88.00 | 92.30 | 92.20 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 210.00 | 78.40 | 82.20 | 91.00 | 0.00 | 0.00% | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 220.00 | 68.40 | 72.20 | 81.90 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 230.00 | 58.30 | 61.90 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 240.00 | 48.40 | 50.90 | 62.21 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 250.00 | 38.40 | 42.10 | 44.97 | 0.00 | 0.00% | 0 | 124 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 260.00 | 28.30 | 32.20 | 37.79 | 0.00 | 0.00% | 0 | 203 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 270.00 | 18.90 | 21.00 | 22.05 | -3.79 | -14.67% | 3 | 621 | 0.90 | 0.98 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 280.00 | 9.70 | 11.20 | 11.75 | -2.95 | -20.07% | 2 | 3,250 | 0.54 | 0.89 | 0.02 | -0.42 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 290.00 | 2.30 | 4.00 | 2.80 | -2.58 | -47.96% | 41 | 981 | 0.28 | 0.53 | 0.06 | -0.67 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 300.00 | 0.15 | 0.20 | 0.25 | -0.75 | -75.00% | 18 | 1,075 | 0.29 | 0.06 | 0.02 | -0.17 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 310.00 | 0.00 | 1.00 | 0.03 | -0.17 | -85.00% | 11 | 1,221 | 0.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.19 | +0.09 | +90.00% | 1 | 2,383 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 238 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 340.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 99 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 350.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 241 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 360.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 370.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 247 | 2.34 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 380.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:57 PM EST |
| 390.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:57 PM EST |
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 135.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 0.00 | 0.05 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:57 PM EST |
| 160.00 | 0.00 | 0.05 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:57 PM EST |
| 165.00 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:28:57 PM EST |
| 170.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 16 | 4.73 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:57 PM EST |
| 180.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 205 | 4.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:57 PM EST |
| 185.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 129 | 4.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:57 PM EST |
| 195.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:57 PM EST |
| 200.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 170 | 3.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 277 | 1.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 220.00 | 0.00 | 0.60 | 0.05 | +0.01 | +25.00% | 10 | 2,067 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 224 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 1 | 736 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 408 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 260.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 390 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 270.00 | 0.05 | 0.10 | 0.12 | -0.03 | -20.00% | 1 | 585 | 0.49 | -0.02 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 280.00 | 0.15 | 1.25 | 0.25 | -0.10 | -28.58% | 5 | 1,089 | 0.35 | -0.11 | 0.02 | -0.42 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 290.00 | 2.20 | 2.55 | 2.26 | +0.21 | +10.25% | 191 | 1,040 | 0.30 | -0.47 | 0.06 | -0.67 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 300.00 | 8.40 | 11.80 | 9.70 | +1.98 | +25.65% | 1 | 688 | 0.48 | -0.94 | 0.02 | -0.17 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 310.00 | 18.00 | 21.70 | 19.00 | +4.30 | +29.26% | 9 | 51 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 320.00 | 27.90 | 31.70 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 330.00 | 37.90 | 41.70 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 340.00 | 47.80 | 51.90 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:57 PM EST |
| 350.00 | 57.90 | 61.70 | 48.78 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 360.00 | 67.80 | 71.90 | 58.78 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 370.00 | 77.80 | 81.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 380.00 | 87.80 | 91.90 | 115.60 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:57 PM EST |
| 390.00 | 97.80 | 101.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 400.00 | 107.80 | 112.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |