Options Chain for SAP SE SPON ADR (SAP) - $257.16 as of 9/12/2025 9:23:41 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 | 125.30 | 129.20 | 127.25 | % | 0.98 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 120.70 | 124.20 | 122.45 | % | 0.91 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 140.00 | 115.80 | 119.30 | 117.55 | % | 0.84 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 145.00 | 110.30 | 114.30 | 112.30 | % | 0.77 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 105.30 | 109.30 | 107.30 | % | 0.72 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 155.00 | 100.90 | 104.30 | 102.60 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 95.70 | 99.50 | 97.60 | % | 0.61 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 165.00 | 90.30 | 94.30 | 92.30 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 85.30 | 89.30 | 87.30 | % | 0.51 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 80.30 | 84.30 | 82.30 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 180.00 | 75.80 | 79.30 | 77.55 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 70.40 | 74.30 | 72.35 | % | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 65.30 | 69.30 | 67.30 | 85.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 60.30 | 64.30 | 62.30 | 80.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 55.40 | 59.30 | 57.35 | 72.77 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 45.90 | 49.30 | 47.60 | 98.92 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 36.10 | 39.10 | 37.60 | 85.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 26.30 | 29.30 | 27.80 | 69.45 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.81 | 0.98 | 0.00 | -0.08 | 6/25/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 16.70 | 18.80 | 17.75 | 33.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.50 | 0.93 | 0.01 | -0.15 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 7.80 | 10.20 | 9.00 | 8.45 | -1.05 | -11.06% | 0.04 | 158 | 62 | 0.33 | 0.77 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 1.50 | 3.90 | 2.70 | 2.65 | -0.69 | -20.66% | 0.01 | 155 | 148 | 0.27 | 0.38 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 0.35 | 0.95 | 0.65 | 0.72 | -0.23 | -24.22% | 0.00 | 443 | 606 | 0.31 | 0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.04 | +15.39% | 0.00 | 64 | 1,844 | 0.36 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 15 | 1,401 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 1,438 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 241 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:58 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 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.38 | -0.02 | 0.00 | -0.08 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 0.05 | 0.35 | 0.20 | 0.34 | -0.26 | -43.34% | 0.00 | 9 | 439 | 0.30 | -0.07 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 0.65 | 2.60 | 1.63 | 1.25 | -0.30 | -19.36% | 0.01 | 69 | 4,521 | 0.28 | -0.23 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 4.10 | 6.60 | 5.35 | 5.21 | +0.21 | +4.20% | 0.02 | 110 | 1,665 | 0.29 | -0.62 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 12.80 | 13.60 | 13.20 | 13.34 | +0.89 | +7.15% | 0.05 | 13 | 1,482 | 0.47 | -0.91 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 21.90 | 23.90 | 22.90 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 322 | 0.53 | -0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 31.50 | 34.30 | 32.90 | 27.67 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.73 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 41.00 | 44.60 | 42.80 | 42.61 | +0.02 | +0.05% | 0.14 | 340 | 302 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 51.40 | 54.00 | 52.70 | 52.61 | +0.02 | +0.04% | 0.17 | 340 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 61.50 | 64.20 | 62.85 | 36.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 71.00 | 74.00 | 72.50 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 81.70 | 83.90 | 82.80 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 91.50 | 94.20 | 92.85 | 62.61 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 101.50 | 104.00 | 102.75 | 72.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 111.20 | 113.90 | 112.55 | 121.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 380.00 | 120.90 | 123.90 | 122.40 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 390.00 | 131.00 | 134.00 | 132.50 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 400.00 | 140.90 | 144.10 | 142.50 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 410.00 | 151.00 | 154.00 | 152.50 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 420.00 | 161.40 | 163.90 | 162.65 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 430.00 | 171.40 | 174.00 | 172.70 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |