Options Chain for SAP SE SPON ADR (SAP) - $286.16 as of 7/25/2025 1:12:51 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 105.70 | 109.80 | 107.75 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
185.00 | 100.80 | 104.80 | 102.80 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
190.00 | 95.70 | 99.80 | 97.75 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
195.00 | 90.70 | 94.90 | 92.80 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
200.00 | 85.90 | 89.90 | 87.90 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
210.00 | 75.80 | 79.80 | 77.80 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
220.00 | 65.90 | 69.90 | 67.90 | % | 0.31 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
230.00 | 55.90 | 59.90 | 57.90 | % | 0.25 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
240.00 | 46.50 | 49.90 | 48.20 | 51.00 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.62 | 0.98 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
250.00 | 36.10 | 39.90 | 38.00 | 59.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.05 | 6/3/2025 | 7/25/2025 11:58:54 AM EST |
260.00 | 26.90 | 29.70 | 28.30 | 47.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.25 | 0.92 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
270.00 | 18.90 | 19.60 | 19.25 | 20.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | 0.84 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
280.00 | 10.90 | 11.40 | 11.15 | 11.34 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.23 | 0.68 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
290.00 | 5.20 | 5.50 | 5.35 | 5.30 | -0.30 | -5.36% | 0.02 | 54 | 422 | 0.23 | 0.44 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
300.00 | 1.95 | 2.10 | 2.03 | 1.90 | -0.41 | -17.75% | 0.01 | 84 | 395 | 0.22 | 0.22 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
310.00 | 0.65 | 0.85 | 0.75 | 0.72 | -0.26 | -26.54% | 0.00 | 50 | 368 | 0.24 | 0.09 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
320.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.00 | 114 | 1,549 | 0.25 | 0.03 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
330.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 16 | 649 | 0.28 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
340.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 1,494 | 0.31 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
350.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 473 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
360.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 128 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
370.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
380.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
390.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
410.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
420.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
430.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
440.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
195.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
200.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:54 AM EST |
210.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
220.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
240.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.33 | -0.02 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
250.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 413 | 0.32 | -0.04 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
260.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.20 | -25.00% | 0.00 | 2 | 668 | 0.29 | -0.08 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
270.00 | 1.20 | 1.40 | 1.30 | 1.22 | -0.35 | -22.30% | 0.00 | 54 | 3,005 | 0.25 | -0.16 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
280.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.47 | -12.81% | 0.01 | 46 | 468 | 0.23 | -0.32 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
290.00 | 7.10 | 7.50 | 7.30 | 7.28 | -0.72 | -9.00% | 0.03 | 21 | 519 | 0.23 | -0.56 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
300.00 | 13.80 | 14.50 | 14.15 | 13.83 | -1.17 | -7.80% | 0.05 | 3 | 416 | 0.23 | -0.78 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
310.00 | 22.00 | 23.80 | 22.90 | 22.58 | -0.42 | -1.83% | 0.07 | 3 | 145 | 0.29 | -0.91 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
320.00 | 31.80 | 34.50 | 33.15 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.97 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
330.00 | 41.90 | 43.30 | 42.60 | 25.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
340.00 | 51.20 | 54.70 | 52.95 | 50.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
350.00 | 61.70 | 64.30 | 63.00 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
360.00 | 71.60 | 74.60 | 73.10 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
370.00 | 81.00 | 84.40 | 82.70 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
380.00 | 90.70 | 94.70 | 92.70 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
390.00 | 100.70 | 104.80 | 102.75 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
400.00 | 110.70 | 114.70 | 112.70 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
410.00 | 120.70 | 124.70 | 122.70 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
420.00 | 130.70 | 134.80 | 132.75 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
430.00 | 140.70 | 144.70 | 142.70 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
440.00 | 150.70 | 154.90 | 152.80 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |