Options Chain for SAP SE SPON ADR (SAP) - $308.76 as of 7/8/2025 8:01:39 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 | 132.00 | 136.20 | 134.10 | % | 0.77 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 180.00 | 127.00 | 131.20 | 129.10 | % | 0.72 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 185.00 | 122.40 | 126.10 | 124.25 | % | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 190.00 | 117.40 | 121.20 | 119.30 | % | 0.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 195.00 | 112.50 | 116.10 | 114.30 | % | 0.59 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 200.00 | 107.20 | 111.20 | 109.20 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 210.00 | 97.10 | 101.20 | 99.15 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 220.00 | 87.20 | 91.20 | 89.20 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 230.00 | 77.10 | 81.20 | 79.15 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 240.00 | 67.20 | 71.30 | 69.25 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 250.00 | 57.60 | 61.10 | 59.35 | 42.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:56 PM EST |
| 260.00 | 47.70 | 51.40 | 49.55 | 44.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 270.00 | 37.60 | 41.40 | 39.50 | 30.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.06 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 280.00 | 27.70 | 31.50 | 29.60 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.58 | 0.96 | 0.01 | -0.12 | 6/20/2025 | 7/8/2025 3:59:56 PM EST |
| 290.00 | 18.90 | 21.80 | 20.35 | 20.00 | +2.25 | +12.68% | 0.07 | 1 | 58 | 0.46 | 0.89 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 300.00 | 10.80 | 12.20 | 11.50 | 11.60 | +2.20 | +23.41% | 0.04 | 16 | 340 | 0.28 | 0.76 | 0.02 | -0.25 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 310.00 | 4.60 | 5.70 | 5.15 | 5.40 | +1.70 | +45.95% | 0.02 | 804 | 1,193 | 0.27 | 0.49 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 320.00 | 1.10 | 2.50 | 1.80 | 1.75 | +0.50 | +40.00% | 0.01 | 1,087 | 337 | 0.25 | 0.22 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 330.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 4 | 1,817 | 0.27 | 0.09 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 340.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.07 | -43.75% | 0.00 | 3 | 18 | 0.30 | 0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.40 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 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 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 250.00 | 0.05 | 1.55 | 0.80 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 260.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 95 | 0.50 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.04 | -25.00% | 0.00 | 34 | 278 | 0.44 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 280.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.30 | -46.16% | 0.00 | 24 | 746 | 0.34 | -0.04 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 290.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.37 | -38.15% | 0.00 | 1,271 | 2,167 | 0.30 | -0.11 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 300.00 | 0.75 | 3.40 | 2.08 | 2.50 | -1.20 | -32.44% | 0.01 | 1,290 | 325 | 0.28 | -0.24 | 0.02 | -0.25 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 310.00 | 5.20 | 6.50 | 5.85 | 5.90 | -2.90 | -32.96% | 0.02 | 7 | 57 | 0.27 | -0.51 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 320.00 | 10.50 | 13.50 | 12.00 | 32.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.24 | -0.78 | 0.02 | -0.21 | 6/20/2025 | 7/8/2025 3:59:56 PM EST |
| 330.00 | 19.50 | 23.20 | 21.35 | % | 0.06 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.11 | 7/8/2025 3:59:56 PM EST | |||
| 340.00 | 29.10 | 33.20 | 31.15 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.04 | 7/8/2025 3:59:56 PM EST | |||
| 350.00 | 39.20 | 42.90 | 41.05 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 360.00 | 49.10 | 53.20 | 51.15 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 370.00 | 59.10 | 63.10 | 61.10 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 380.00 | 69.10 | 73.20 | 71.15 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 390.00 | 79.10 | 83.20 | 81.15 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 400.00 | 89.10 | 93.20 | 91.15 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 410.00 | 99.10 | 103.20 | 101.15 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 420.00 | 109.10 | 113.10 | 111.10 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 430.00 | 119.10 | 123.20 | 121.15 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |