Options Chain for SAP SE SPON ADR (SAP) - $296.93 as of 5/30/2025 5:55:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 181.50 | 185.20 | 179.05 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 176.30 | 180.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 171.50 | 175.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 166.20 | 170.30 | 157.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 161.50 | 165.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 156.30 | 160.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 151.60 | 155.10 | 142.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 146.60 | 150.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 141.60 | 145.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 136.60 | 140.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 131.30 | 135.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 126.40 | 130.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 121.30 | 125.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 116.70 | 120.20 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 111.70 | 115.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 106.40 | 110.50 | 60.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 101.50 | 105.50 | 92.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 91.70 | 95.50 | 81.80 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 81.50 | 85.30 | 81.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 72.10 | 75.30 | 62.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 61.80 | 65.30 | 62.21 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.06 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 52.10 | 55.20 | 52.10 | +3.40 | +6.99% | 1 | 142 | 0.60 | 0.98 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 42.30 | 45.50 | 44.30 | 0.00 | 0.00% | 0 | 207 | 0.53 | 0.96 | 0.00 | -0.09 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 32.50 | 35.80 | 29.30 | 0.00 | 0.00% | 0 | 633 | 0.45 | 0.93 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 23.40 | 26.90 | 23.80 | +3.10 | +14.98% | 1 | 3,253 | 0.38 | 0.87 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 290.00 | 15.40 | 17.90 | 12.50 | 0.00 | 0.00% | 0 | 1,437 | 0.28 | 0.77 | 0.02 | -0.18 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 8.90 | 9.50 | 9.00 | +2.92 | +48.03% | 56 | 1,138 | 0.25 | 0.59 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 310.00 | 4.10 | 4.70 | 3.92 | +1.09 | +38.52% | 8 | 1,232 | 0.24 | 0.37 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 320.00 | 1.60 | 2.15 | 1.50 | +0.37 | +32.75% | 57 | 2,457 | 0.25 | 0.19 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 330.00 | 0.55 | 1.05 | 0.66 | +0.21 | +46.67% | 3 | 261 | 0.26 | 0.08 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 340.00 | 0.05 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.03 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 242 | 0.32 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 247 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.60 | 1.26 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 205 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 129 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 170 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 277 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 2,067 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 228 | 0.59 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 746 | 0.45 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 403 | 0.39 | -0.02 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 0.15 | 0.85 | 0.36 | -0.08 | -18.19% | 1 | 398 | 0.37 | -0.04 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 0.60 | 0.75 | 0.82 | -0.25 | -23.37% | 46 | 597 | 0.33 | -0.07 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 1.15 | 1.40 | 1.33 | -0.82 | -38.14% | 115 | 1,059 | 0.29 | -0.13 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 290.00 | 2.40 | 2.75 | 2.90 | -1.30 | -30.96% | 38 | 2,061 | 0.26 | -0.23 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 5.30 | 6.80 | 5.50 | -2.70 | -32.93% | 8 | 190 | 0.24 | -0.41 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 310.00 | 10.00 | 11.30 | 11.28 | -3.02 | -21.12% | 1 | 26 | 0.23 | -0.63 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 320.00 | 16.60 | 20.00 | 22.77 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.81 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 330.00 | 25.70 | 28.80 | 33.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.01 | -0.07 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 340.00 | 35.30 | 38.70 | 53.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 350.00 | 45.20 | 48.70 | 48.78 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 360.00 | 55.00 | 58.80 | 58.78 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 370.00 | 65.00 | 68.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 380.00 | 75.00 | 78.80 | 115.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:52 PM EST |
| 390.00 | 85.30 | 88.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 400.00 | 95.20 | 98.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |