Options Chain for SAP SE SPON ADR (SAP) - $282.38 as of 7/29/2025 2:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 155.80 | 159.80 | 157.80 | % | 1.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 135.00 | 150.80 | 154.90 | 152.85 | % | 1.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 140.00 | 145.70 | 149.90 | 147.80 | % | 1.06 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 145.00 | 140.90 | 144.90 | 142.90 | % | 0.99 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 150.00 | 135.90 | 140.00 | 137.95 | % | 0.92 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 155.00 | 131.00 | 135.20 | 133.10 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 160.00 | 126.00 | 130.00 | 128.00 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 165.00 | 121.00 | 125.10 | 123.05 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 170.00 | 116.10 | 120.10 | 118.10 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 175.00 | 111.10 | 115.40 | 113.25 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 180.00 | 106.10 | 110.20 | 108.15 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 185.00 | 101.30 | 105.20 | 103.25 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 190.00 | 96.20 | 100.30 | 98.25 | 85.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:59:03 PM EST |
| 195.00 | 91.30 | 95.30 | 93.30 | 80.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:59:03 PM EST |
| 200.00 | 86.30 | 90.40 | 88.35 | 75.80 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 76.30 | 80.50 | 78.40 | 98.92 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.64 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 12:59:03 PM EST |
| 220.00 | 66.70 | 70.60 | 68.65 | 85.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 7/11/2025 | 7/29/2025 12:59:03 PM EST |
| 230.00 | 57.20 | 60.20 | 58.70 | 69.45 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.47 | 0.97 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 12:59:03 PM EST |
| 240.00 | 47.40 | 51.20 | 49.30 | 64.03 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.41 | 0.95 | 0.00 | -0.05 | 5/28/2025 | 7/29/2025 12:59:03 PM EST |
| 250.00 | 38.50 | 41.20 | 39.85 | 51.70 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.33 | 0.91 | 0.00 | -0.07 | 6/16/2025 | 7/29/2025 12:59:03 PM EST |
| 260.00 | 30.00 | 30.90 | 30.45 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.26 | 0.86 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 270.00 | 21.60 | 22.30 | 21.95 | 22.94 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.24 | 0.78 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 280.00 | 14.40 | 15.00 | 14.70 | 15.40 | +3.52 | +29.63% | 0.05 | 23 | 131 | 0.23 | 0.65 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 290.00 | 8.80 | 9.30 | 9.05 | 9.00 | +2.10 | +30.44% | 0.03 | 10 | 1,146 | 0.22 | 0.49 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 300.00 | 4.90 | 5.30 | 5.10 | 4.80 | +0.93 | +24.04% | 0.02 | 79 | 844 | 0.22 | 0.33 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 310.00 | 2.60 | 2.85 | 2.73 | 3.00 | +1.00 | +50.00% | 0.01 | 19 | 273 | 0.22 | 0.20 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 320.00 | 1.30 | 1.50 | 1.40 | 1.37 | +0.27 | +24.55% | 0.00 | 7 | 528 | 0.22 | 0.12 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 330.00 | 0.65 | 0.85 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.23 | 0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 340.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.24 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 350.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 3 | 568 | 0.26 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 360.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 370.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.29 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:03 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.90 | -97.44% | 0.00 | 1 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:03 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.36 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 12:59:03 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.32 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.31 | -0.03 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 240.00 | 0.45 | 0.70 | 0.58 | 0.52 | -0.26 | -33.34% | 0.00 | 1 | 159 | 0.29 | -0.05 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 250.00 | 0.95 | 1.15 | 1.05 | 1.04 | -0.30 | -22.39% | 0.00 | 30 | 335 | 0.28 | -0.09 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 260.00 | 1.75 | 1.95 | 1.85 | 1.75 | -0.61 | -25.85% | 0.01 | 18 | 164 | 0.25 | -0.14 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 270.00 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1,073 | 0.24 | -0.22 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 280.00 | 5.90 | 6.30 | 6.10 | 6.11 | -1.47 | -19.40% | 0.02 | 8 | 475 | 0.23 | -0.35 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 290.00 | 10.10 | 10.70 | 10.40 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 1,383 | 0.22 | -0.51 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 300.00 | 16.20 | 16.90 | 16.55 | 15.12 | 0.00 | 0.00% | 0.06 | 0 | 529 | 0.22 | -0.67 | 0.02 | -0.09 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 310.00 | 24.00 | 24.80 | 24.40 | 24.10 | -3.30 | -12.05% | 0.08 | 1 | 322 | 0.22 | -0.80 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 320.00 | 32.80 | 34.50 | 33.65 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.31 | -0.88 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 330.00 | 41.40 | 44.20 | 42.80 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 5/28/2025 | 7/29/2025 12:59:03 PM EST |
| 340.00 | 51.40 | 54.40 | 52.90 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 350.00 | 61.80 | 64.50 | 63.15 | 62.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 360.00 | 71.70 | 74.30 | 73.00 | 72.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 370.00 | 81.10 | 85.20 | 83.15 | 121.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/22/2025 | 7/29/2025 12:59:03 PM EST |
| 380.00 | 91.10 | 95.20 | 93.15 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 390.00 | 101.10 | 105.20 | 103.15 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 400.00 | 111.10 | 115.20 | 113.15 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 410.00 | 121.10 | 125.20 | 123.15 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 420.00 | 131.10 | 135.20 | 133.15 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 430.00 | 141.10 | 145.20 | 143.15 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST |