Options Chain for SAP SE SPON ADR (SAP) - $300.85 as of 7/11/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 124.30 | 128.30 | 126.30 | % | 0.72 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 180.00 | 119.30 | 123.30 | 121.30 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 114.10 | 118.30 | 116.20 | % | 0.63 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 109.80 | 113.30 | 111.55 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 195.00 | 104.10 | 108.30 | 106.20 | % | 0.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 200.00 | 99.20 | 103.30 | 101.25 | % | 0.51 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 210.00 | 89.20 | 93.40 | 91.30 | % | 0.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 220.00 | 79.30 | 83.40 | 81.35 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 230.00 | 69.80 | 73.30 | 71.55 | % | 0.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 240.00 | 59.30 | 63.40 | 61.35 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 250.00 | 49.30 | 53.40 | 51.35 | 62.02 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 260.00 | 39.50 | 43.50 | 41.50 | 44.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 270.00 | 29.70 | 32.80 | 31.25 | 30.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 280.00 | 19.90 | 23.70 | 21.80 | 31.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | 0.97 | 0.01 | -0.11 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 10.90 | 12.80 | 11.85 | 22.52 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.23 | 0.85 | 0.02 | -0.22 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 300.00 | 4.00 | 6.10 | 5.05 | 5.00 | -4.45 | -47.09% | 0.02 | 11 | 355 | 0.26 | 0.56 | 0.04 | -0.31 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 310.00 | 1.05 | 1.40 | 1.23 | 1.25 | -1.85 | -59.68% | 0.00 | 60 | 1,064 | 0.25 | 0.20 | 0.03 | -0.22 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.42 | -0.75 | -64.11% | 0.00 | 16 | 1,145 | 0.30 | 0.04 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 330.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.31 | -68.89% | 0.00 | 303 | 1,846 | 0.35 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.27 | -87.10% | 0.00 | 3 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.46 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 280.00 | 0.15 | 0.80 | 0.48 | 0.33 | +0.12 | +57.15% | 0.00 | 4 | 710 | 0.38 | -0.03 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 0.15 | 1.55 | 0.85 | 0.86 | +0.28 | +48.28% | 0.00 | 29 | 1,341 | 0.27 | -0.15 | 0.02 | -0.22 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 300.00 | 2.55 | 3.70 | 3.13 | 3.52 | +1.58 | +81.45% | 0.01 | 363 | 1,671 | 0.22 | -0.44 | 0.04 | -0.31 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 310.00 | 8.70 | 11.00 | 9.85 | 9.30 | +3.80 | +69.10% | 0.03 | 13 | 76 | 0.24 | -0.80 | 0.03 | -0.22 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 320.00 | 17.00 | 20.90 | 18.95 | 32.10 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.39 | -0.96 | 0.01 | -0.07 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 330.00 | 27.80 | 30.70 | 29.25 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 340.00 | 37.00 | 40.80 | 38.90 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 350.00 | 46.90 | 50.90 | 48.90 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 360.00 | 56.80 | 60.90 | 58.85 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 370.00 | 66.80 | 70.90 | 68.85 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 380.00 | 76.80 | 80.90 | 78.85 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 390.00 | 86.90 | 90.90 | 88.90 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 400.00 | 96.90 | 100.90 | 98.90 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 410.00 | 106.80 | 110.90 | 108.85 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 420.00 | 116.80 | 120.90 | 118.85 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 430.00 | 126.80 | 130.90 | 128.85 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |