Options Chain for SAP SE SPON ADR (SAP) - $259.64 as of 10/29/2025 9:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 103.50 | 107.40 | 105.45 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 160.00 | 98.80 | 102.40 | 100.60 | % | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 165.00 | 93.90 | 96.70 | 95.30 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 170.00 | 88.70 | 91.90 | 90.30 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 175.00 | 84.10 | 86.80 | 85.45 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 78.60 | 82.00 | 80.30 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 185.00 | 74.20 | 76.80 | 75.50 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 190.00 | 68.70 | 72.70 | 70.70 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 195.00 | 64.00 | 66.30 | 65.15 | % | 0.33 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 200.00 | 59.20 | 62.00 | 60.60 | 77.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 49.30 | 52.10 | 50.70 | 62.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.04 | 10/10/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 39.30 | 42.30 | 40.80 | 52.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.63 | 0.94 | 0.00 | -0.07 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 230.00 | 30.00 | 32.70 | 31.35 | 44.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | 0.90 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 21.40 | 22.90 | 22.15 | 38.67 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.37 | 0.83 | 0.01 | -0.12 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 13.30 | 14.50 | 13.90 | 13.90 | -11.40 | -45.06% | 0.06 | 31 | 40 | 0.32 | 0.71 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 260.00 | 7.10 | 7.70 | 7.40 | 7.41 | -9.65 | -56.57% | 0.03 | 50 | 126 | 0.29 | 0.51 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 270.00 | 3.40 | 3.80 | 3.60 | 3.55 | -5.35 | -60.12% | 0.01 | 153 | 328 | 0.29 | 0.30 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 280.00 | 1.50 | 1.90 | 1.70 | 1.55 | -1.85 | -54.42% | 0.01 | 222 | 440 | 0.30 | 0.16 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 290.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.97 | -56.40% | 0.00 | 54 | 1,114 | 0.31 | 0.08 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 300.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.29 | -42.65% | 0.00 | 94 | 846 | 0.33 | 0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.09 | -25.00% | 0.00 | 69 | 1,076 | 0.36 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 320.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.02 | -11.77% | 0.00 | 17 | 269 | 0.41 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 13 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 174 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 223 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 35 | 0.55 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 0.15 | 0.40 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.44 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.19 | +111.77% | 0.00 | 7 | 59 | 0.38 | -0.06 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 230.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.37 | +112.13% | 0.00 | 14 | 256 | 0.34 | -0.10 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.97 | +183.02% | 0.01 | 10 | 192 | 0.30 | -0.17 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 3.00 | 3.30 | 3.15 | 3.30 | +2.25 | +214.29% | 0.01 | 219 | 655 | 0.28 | -0.29 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 260.00 | 6.40 | 7.10 | 6.75 | 7.20 | +4.58 | +174.81% | 0.03 | 117 | 659 | 0.26 | -0.49 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 270.00 | 12.70 | 13.70 | 13.20 | 13.45 | +8.04 | +148.62% | 0.05 | 71 | 1,436 | 0.27 | -0.70 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 280.00 | 20.40 | 21.80 | 21.10 | 21.21 | +8.82 | +71.19% | 0.08 | 30 | 379 | 0.25 | -0.84 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 290.00 | 29.40 | 31.60 | 30.50 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 292 | 0.37 | -0.92 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 300.00 | 38.90 | 41.50 | 40.20 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.44 | -0.96 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 48.90 | 51.40 | 50.15 | 30.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 320.00 | 58.90 | 61.40 | 60.15 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 330.00 | 68.90 | 71.40 | 70.15 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 340.00 | 78.90 | 82.00 | 80.45 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 350.00 | 88.90 | 92.00 | 90.45 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 360.00 | 98.90 | 101.40 | 100.15 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 370.00 | 108.90 | 111.50 | 110.20 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 380.00 | 119.30 | 121.50 | 120.40 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |