Options Chain for SAP SE SPON ADR (SAP) - $261.42 as of 9/18/2025 9:45:16 AM 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 | 136.00 | 138.70 | 137.35 | % | 1.06 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 135.00 | 131.00 | 133.80 | 132.40 | % | 0.98 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 140.00 | 126.00 | 129.00 | 127.50 | % | 0.91 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 145.00 | 121.30 | 123.80 | 122.55 | % | 0.85 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 150.00 | 116.00 | 118.80 | 117.40 | % | 0.78 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 155.00 | 111.00 | 113.80 | 112.40 | % | 0.73 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 160.00 | 106.00 | 108.80 | 107.40 | % | 0.67 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 165.00 | 101.00 | 103.80 | 102.40 | % | 0.62 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 170.00 | 96.00 | 98.80 | 97.40 | % | 0.57 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 175.00 | 91.00 | 93.80 | 92.40 | % | 0.53 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 180.00 | 86.00 | 88.80 | 87.40 | % | 0.49 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 185.00 | 81.00 | 83.80 | 82.40 | % | 0.45 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 190.00 | 76.00 | 78.80 | 77.40 | 85.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:00 PM EST |
| 195.00 | 71.00 | 73.80 | 72.40 | 80.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:00 PM EST |
| 200.00 | 66.00 | 68.80 | 67.40 | 72.77 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:00 PM EST |
| 210.00 | 56.00 | 58.80 | 57.40 | 98.92 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 4:00:00 PM EST |
| 220.00 | 46.00 | 48.80 | 47.40 | 85.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/17/2025 4:00:00 PM EST |
| 230.00 | 36.30 | 38.80 | 37.55 | 69.45 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:00 PM EST |
| 240.00 | 26.00 | 28.60 | 27.30 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 250.00 | 17.80 | 18.30 | 18.05 | 17.80 | +7.87 | +79.26% | 0.07 | 1 | 810 | 0.70 | 0.94 | 0.03 | -0.16 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 260.00 | 8.20 | 8.60 | 8.40 | 8.20 | +4.70 | +134.29% | 0.03 | 4 | 199 | 0.37 | 0.56 | 0.06 | -0.53 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 270.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.90 | +180.00% | 0.01 | 104 | 749 | 0.39 | 0.10 | 0.02 | -0.28 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 21 | 1,875 | 0.57 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 1,388 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 3.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/17/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.82 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 202 | 3.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.49 | +0.39 | +390.00% | 0.00 | 1 | 248 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 11 | 469 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.29 | -72.50% | 0.00 | 46 | 4,383 | 0.49 | -0.06 | 0.03 | -0.16 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 260.00 | 0.35 | 0.50 | 0.43 | 0.46 | -1.89 | -80.43% | 0.00 | 85 | 1,543 | 0.37 | -0.44 | 0.06 | -0.53 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 270.00 | 3.20 | 3.60 | 3.40 | 3.30 | -6.70 | -67.00% | 0.01 | 2 | 1,492 | 0.43 | -0.90 | 0.02 | -0.28 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 280.00 | 11.90 | 12.70 | 12.30 | 28.27 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.80 | -0.99 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 290.00 | 21.90 | 22.50 | 22.20 | 29.40 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 300.00 | 31.20 | 33.80 | 32.50 | 39.40 | 0.00 | 0.00% | 0.11 | 0 | 299 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 310.00 | 41.20 | 43.80 | 42.50 | 56.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 320.00 | 51.20 | 54.10 | 52.65 | 36.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:00 PM EST |
| 330.00 | 61.20 | 63.80 | 62.50 | 37.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/17/2025 4:00:00 PM EST |
| 340.00 | 71.20 | 74.10 | 72.65 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:00 PM EST |
| 350.00 | 81.20 | 83.80 | 82.50 | 62.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:00 PM EST |
| 360.00 | 91.20 | 93.80 | 92.50 | 72.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:00 PM EST |
| 370.00 | 101.20 | 103.90 | 102.55 | 121.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 4:00:00 PM EST |
| 380.00 | 111.20 | 113.80 | 112.50 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 390.00 | 121.20 | 123.80 | 122.50 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 400.00 | 131.20 | 134.10 | 132.65 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 410.00 | 141.20 | 143.80 | 142.50 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 420.00 | 151.20 | 154.10 | 152.65 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 430.00 | 161.10 | 164.10 | 162.60 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST |