Options Chain for SAP SE SPON ADR (SAP) - $233.59 as of 1/19/2026 8:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 61.90 | 65.70 | 63.80 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 175.00 | 57.20 | 60.70 | 58.95 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 180.00 | 51.80 | 55.70 | 53.75 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 185.00 | 47.90 | 50.70 | 49.30 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 190.00 | 42.00 | 45.70 | 43.85 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 195.00 | 37.90 | 40.70 | 39.30 | % | 0.20 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 200.00 | 32.10 | 35.80 | 33.95 | 34.20 | % | 0.17 | 1 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 205.00 | 27.80 | 30.10 | 28.95 | % | 0.14 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 210.00 | 22.70 | 25.90 | 24.30 | % | 0.12 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 212.50 | 20.10 | 23.40 | 21.75 | % | 0.10 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 215.00 | 17.20 | 20.70 | 18.95 | % | 0.09 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 217.50 | 15.90 | 18.60 | 17.25 | % | 0.08 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.07 | 1/16/2026 3:59:59 PM EST | |||
| 220.00 | 13.60 | 16.30 | 14.95 | % | 0.07 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.14 | 1/16/2026 3:59:59 PM EST | |||
| 222.50 | 10.80 | 13.20 | 12.00 | % | 0.05 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.16 | 1/16/2026 3:59:59 PM EST | |||
| 225.00 | 8.30 | 11.40 | 9.85 | % | 0.04 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.20 | 1/16/2026 3:59:59 PM EST | |||
| 227.50 | 6.50 | 8.90 | 7.70 | % | 0.03 | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.23 | 1/16/2026 3:59:59 PM EST | |||
| 230.00 | 4.70 | 6.90 | 5.80 | % | 0.03 | 0 | 0 | 0.25 | 0.70 | 0.04 | -0.25 | 1/16/2026 3:59:59 PM EST | |||
| 232.50 | 2.90 | 4.80 | 3.85 | 4.50 | % | 0.02 | 8 | 0 | 0.23 | 0.59 | 0.05 | -0.27 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 235.00 | 2.50 | 3.40 | 2.95 | 2.50 | -10.83 | -81.25% | 0.01 | 6 | 4 | 0.26 | 0.47 | 0.05 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 237.50 | 0.95 | 3.00 | 1.98 | 1.90 | -1.90 | -50.00% | 0.01 | 1 | 1 | 0.26 | 0.36 | 0.04 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 0.15 | 1.55 | 0.85 | 1.55 | -1.20 | -43.64% | 0.00 | 46 | 3 | 0.20 | 0.28 | 0.04 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 242.50 | 0.20 | 1.60 | 0.90 | 0.97 | -0.58 | -37.42% | 0.00 | 186 | 14 | 0.26 | 0.20 | 0.03 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 245.00 | 0.25 | 1.45 | 0.85 | 0.80 | -0.20 | -20.00% | 0.00 | 1 | 87 | 0.30 | 0.14 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 247.50 | 0.10 | 2.65 | 1.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | 0.08 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.05 | 0.01 | -0.07 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 1.45 | 0.73 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.03 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.16 | -40.00% | 0.00 | 16 | 45 | 0.37 | 0.03 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.80 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.01 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.01 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 200.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 212.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.03 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 217.50 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.07 | 1/16/2026 3:59:59 PM EST | |||
| 220.00 | 0.25 | 0.90 | 0.58 | 0.44 | +0.04 | +10.00% | 0.00 | 176 | 16 | 0.35 | -0.05 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 222.50 | 0.10 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.16 | 1/16/2026 3:59:59 PM EST | |||
| 225.00 | 0.15 | 2.10 | 1.13 | 1.25 | +0.90 | +257.15% | 0.01 | 725 | 11 | 0.30 | -0.14 | 0.03 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 227.50 | 0.55 | 2.65 | 1.60 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | -0.21 | 0.03 | -0.23 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 2.00 | 2.50 | 2.25 | 2.00 | +0.50 | +33.34% | 0.01 | 2,174 | 49 | 0.31 | -0.30 | 0.04 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 232.50 | 1.75 | 3.40 | 2.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.41 | 0.05 | -0.27 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 235.00 | 2.75 | 4.60 | 3.68 | 3.97 | +1.42 | +55.69% | 0.02 | 7 | 640 | 0.25 | -0.53 | 0.05 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 237.50 | 4.30 | 6.10 | 5.20 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | -0.64 | 0.04 | -0.25 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 6.30 | 8.70 | 7.50 | 7.18 | +1.78 | +32.97% | 0.03 | 5 | 647 | 0.39 | -0.72 | 0.04 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 242.50 | 8.30 | 10.80 | 9.55 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.80 | 0.03 | -0.20 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 245.00 | 10.60 | 13.00 | 11.80 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.45 | -0.86 | 0.02 | -0.17 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 247.50 | 12.90 | 15.60 | 14.25 | % | 0.06 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.10 | 1/16/2026 3:59:59 PM EST | |||
| 250.00 | 14.60 | 18.10 | 16.35 | % | 0.07 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.07 | 1/16/2026 3:59:59 PM EST | |||
| 252.50 | 17.00 | 20.00 | 18.50 | % | 0.07 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 255.00 | 20.00 | 22.50 | 21.25 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 257.50 | 21.80 | 25.10 | 23.45 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 260.00 | 24.40 | 28.10 | 26.25 | % | 0.10 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 262.50 | 26.90 | 30.60 | 28.75 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 265.00 | 29.40 | 33.30 | 31.35 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 267.50 | 32.20 | 35.20 | 33.70 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 270.00 | 34.50 | 37.50 | 36.00 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 275.00 | 39.40 | 42.90 | 41.15 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 280.00 | 44.40 | 47.60 | 46.00 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 285.00 | 49.40 | 52.60 | 51.00 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 290.00 | 54.40 | 57.60 | 56.00 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 295.00 | 60.00 | 63.30 | 61.65 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 300.00 | 64.40 | 68.30 | 66.35 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 305.00 | 69.40 | 73.20 | 71.30 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 310.00 | 74.40 | 78.30 | 76.35 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 315.00 | 79.40 | 83.30 | 81.35 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 320.00 | 84.40 | 88.20 | 86.30 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 325.00 | 89.40 | 93.30 | 91.35 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 330.00 | 94.40 | 98.50 | 96.45 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |