Options Chain for SAP SE SPON ADR (SAP) - $287.24 as of 8/12/2025 1:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 92.10 | 96.10 | 94.10 | % | 0.52 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 185.00 | 87.10 | 91.20 | 89.15 | % | 0.48 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 190.00 | 82.10 | 86.20 | 84.15 | % | 0.44 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 195.00 | 77.10 | 81.20 | 79.15 | % | 0.41 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 200.00 | 72.10 | 76.20 | 74.15 | % | 0.37 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 210.00 | 62.10 | 66.10 | 64.10 | % | 0.31 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 220.00 | 52.10 | 56.20 | 54.15 | % | 0.25 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 230.00 | 42.10 | 46.20 | 44.15 | % | 0.19 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 240.00 | 32.70 | 35.00 | 33.85 | 43.70 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:09 PM EST |
| 250.00 | 22.50 | 25.10 | 23.80 | 22.65 | -37.13 | -62.12% | 0.10 | 5 | 1 | 1.03 | 0.95 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 260.00 | 14.40 | 15.30 | 14.85 | 12.40 | -15.10 | -54.91% | 0.06 | 6 | 1 | 0.61 | 0.81 | 0.03 | -0.36 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 270.00 | 6.40 | 7.10 | 6.75 | 6.60 | -21.16 | -76.23% | 0.03 | 319 | 26 | 0.50 | 0.52 | 0.04 | -0.45 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 280.00 | 1.55 | 1.95 | 1.75 | 1.50 | -6.50 | -81.25% | 0.01 | 41 | 114 | 0.46 | 0.17 | 0.03 | -0.34 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 290.00 | 0.20 | 0.65 | 0.43 | 0.30 | -2.45 | -89.10% | 0.00 | 28 | 453 | 0.51 | 0.03 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.29 | -80.56% | 0.00 | 14 | 1,860 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 337 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 741 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 390.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:09 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:09 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 430.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 440.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:09 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:09 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:09 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:09 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:09 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 35 | 199 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.21 | +0.16 | +320.00% | 0.00 | 43 | 423 | 0.47 | -0.05 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 260.00 | 0.50 | 1.00 | 0.75 | 0.90 | +0.77 | +592.31% | 0.00 | 153 | 674 | 0.41 | -0.19 | 0.03 | -0.36 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 270.00 | 2.20 | 2.75 | 2.48 | 2.31 | +2.06 | +824.00% | 0.01 | 2,238 | 2,887 | 0.33 | -0.48 | 0.04 | -0.45 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 280.00 | 7.20 | 7.90 | 7.55 | 7.50 | +6.65 | +782.36% | 0.03 | 196 | 1,054 | 0.00 | -0.83 | 0.03 | -0.34 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 290.00 | 15.40 | 18.30 | 16.85 | 16.10 | +10.90 | +209.62% | 0.06 | 33 | 538 | 0.41 | -0.97 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 300.00 | 25.20 | 28.00 | 26.60 | 30.73 | +18.03 | +141.97% | 0.09 | 13 | 217 | 0.68 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 310.00 | 34.20 | 38.00 | 36.10 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 320.00 | 43.90 | 48.00 | 45.95 | 29.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:09 PM EST |
| 330.00 | 53.90 | 58.00 | 55.95 | 25.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:09 PM EST |
| 340.00 | 64.00 | 68.00 | 66.00 | 50.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:09 PM EST |
| 350.00 | 74.00 | 78.00 | 76.00 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 360.00 | 84.00 | 88.00 | 86.00 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 370.00 | 94.00 | 98.00 | 96.00 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 380.00 | 104.00 | 108.00 | 106.00 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 390.00 | 114.00 | 118.00 | 116.00 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 400.00 | 124.00 | 128.00 | 126.00 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 410.00 | 134.00 | 138.00 | 136.00 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 420.00 | 144.00 | 148.00 | 146.00 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 430.00 | 154.00 | 158.00 | 156.00 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 440.00 | 164.00 | 168.00 | 166.00 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST |