Options Chain for SAP SE SPON ADR (SAP) - $294.87 as of 5/27/2025 2:23:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 125.30 | 129.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 180.00 | 120.40 | 124.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 185.00 | 115.60 | 119.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 190.00 | 110.70 | 113.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 195.00 | 105.50 | 108.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 200.00 | 100.90 | 103.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 210.00 | 90.70 | 94.70 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 220.00 | 80.70 | 84.70 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 230.00 | 71.00 | 75.00 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 240.00 | 61.50 | 64.90 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 250.00 | 51.70 | 54.70 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 260.00 | 43.00 | 45.70 | % | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.09 | 5/27/2025 1:59:05 PM EST | |||
| 270.00 | 35.10 | 35.80 | % | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.10 | 5/27/2025 1:59:05 PM EST | |||
| 280.00 | 26.70 | 27.40 | 29.75 | +3.05 | +11.43% | 1 | 1 | 0.28 | 0.79 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 290.00 | 19.20 | 19.80 | 16.37 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 300.00 | 13.00 | 13.40 | 14.60 | +3.39 | +30.25% | 2 | 19 | 0.25 | 0.56 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 310.00 | 8.10 | 8.50 | 8.60 | +2.00 | +30.31% | 2 | 43 | 0.25 | 0.42 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 320.00 | 4.80 | 5.10 | 4.63 | +0.63 | +15.75% | 153 | 82 | 0.24 | 0.29 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 330.00 | 2.65 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.19 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 340.00 | 1.45 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.12 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 350.00 | 0.75 | 0.95 | 0.81 | -0.11 | -11.96% | 2 | 1 | 0.25 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 360.00 | 0.30 | 0.65 | % | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 370.00 | 0.10 | 0.50 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 380.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 4 | 0.26 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 390.00 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 400.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 410.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 420.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 430.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 6 | 0.48 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 200.00 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 210.00 | 0.05 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 220.00 | 0.10 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 230.00 | 0.25 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 240.00 | 0.45 | 0.85 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 250.00 | 0.80 | 1.20 | 0.89 | -1.01 | -53.16% | 2 | 2 | 0.34 | -0.06 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 260.00 | 1.45 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 67 | 0.32 | -0.09 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 270.00 | 2.40 | 2.70 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 280.00 | 3.90 | 4.20 | 3.70 | -2.40 | -39.35% | 27 | 12 | 0.28 | -0.21 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 290.00 | 6.30 | 6.60 | 6.50 | -2.90 | -30.86% | 2 | 37 | 0.26 | -0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 300.00 | 10.00 | 10.30 | 10.20 | -4.05 | -28.43% | 27 | 43 | 0.25 | -0.44 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 310.00 | 15.10 | 15.50 | 17.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.58 | 0.01 | -0.12 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 320.00 | 21.90 | 22.50 | % | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.10 | 5/27/2025 1:59:05 PM EST | |||
| 330.00 | 29.80 | 30.60 | % | 0 | 0 | 0.24 | -0.81 | 0.01 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 340.00 | 38.50 | 41.30 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 350.00 | 47.60 | 50.90 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 360.00 | 57.00 | 60.90 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 370.00 | 67.90 | 70.80 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 380.00 | 77.40 | 80.60 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 390.00 | 87.40 | 90.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 400.00 | 96.90 | 100.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 410.00 | 107.00 | 110.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 420.00 | 116.90 | 121.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 430.00 | 127.00 | 130.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |