Options Chain for SAP SE SPON ADR (SAP) - $218.68 as of 8/24/2026 12:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 82.50 | 86.70 | 84.60 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 77.40 | 81.70 | 79.55 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 145.00 | 72.50 | 76.70 | 74.60 | % | 0.51 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 150.00 | 67.60 | 71.80 | 69.70 | % | 0.46 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 155.00 | 63.50 | 66.50 | 65.00 | % | 0.42 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 58.60 | 61.60 | 60.10 | % | 0.38 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 54.50 | 56.70 | 55.60 | % | 0.34 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 49.00 | 51.90 | 50.45 | % | 0.30 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 45.00 | 47.10 | 46.05 | % | 0.26 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 39.70 | 42.30 | 41.00 | % | 0.23 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 35.30 | 37.70 | 36.50 | % | 0.20 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 31.10 | 33.20 | 32.15 | % | 0.17 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 27.10 | 28.90 | 28.00 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.10 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 23.50 | 24.80 | 24.15 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.10 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 16.90 | 17.60 | 17.25 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.36 | 0.66 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 11.50 | 12.00 | 11.75 | 12.30 | -0.10 | -0.81% | 0.05 | 55 | 63 | 0.35 | 0.53 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 7.40 | 7.90 | 7.65 | 7.70 | -0.60 | -7.23% | 0.03 | 260 | 48 | 0.35 | 0.39 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 4.60 | 5.10 | 4.85 | 4.90 | -0.10 | -2.00% | 0.02 | 72 | 1 | 0.35 | 0.28 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 2.80 | 3.20 | 3.00 | 3.20 | +0.04 | +1.27% | 0.01 | 32 | 1 | 0.36 | 0.20 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 1.65 | 2.15 | 1.90 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 0.95 | 2.30 | 1.63 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 0.55 | 0.85 | 0.70 | 0.90 | % | 0.00 | 1 | 0 | 0.38 | 0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 290.00 | 0.35 | 0.65 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 300.00 | 0.20 | 1.55 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 0.30 | 0.60 | 0.45 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.40 | 0.75 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 0.55 | 1.90 | 1.23 | 0.72 | % | 0.01 | 2 | 0 | 0.48 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 175.00 | 0.75 | 1.10 | 0.93 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 1.10 | 1.40 | 1.25 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.09 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 1.55 | 1.85 | 1.70 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.38 | -0.12 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 2.15 | 2.45 | 2.30 | 2.28 | -0.32 | -12.31% | 0.01 | 1 | 162 | 0.37 | -0.15 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 3.00 | 3.30 | 3.15 | 3.30 | -0.15 | -4.35% | 0.02 | 15 | 96 | 0.37 | -0.18 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 4.10 | 4.50 | 4.30 | 4.20 | -0.40 | -8.70% | 0.02 | 18 | 2 | 0.37 | -0.22 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 6.80 | 7.70 | 7.25 | 7.30 | -0.80 | -9.88% | 0.03 | 14 | 34 | 0.35 | -0.34 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 11.20 | 12.30 | 11.75 | 11.80 | -0.80 | -6.35% | 0.05 | 76 | 71 | 0.35 | -0.47 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 17.40 | 18.30 | 17.85 | 18.00 | % | 0.08 | 267 | 0 | 0.35 | -0.61 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 240.00 | 24.50 | 25.60 | 25.05 | 24.90 | % | 0.10 | 70 | 0 | 0.35 | -0.72 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 250.00 | 32.30 | 34.10 | 33.20 | % | 0.13 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 260.00 | 41.00 | 43.80 | 42.40 | % | 0.16 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 270.00 | 50.30 | 53.30 | 51.80 | % | 0.19 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 280.00 | 60.00 | 62.60 | 61.30 | % | 0.22 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 290.00 | 69.60 | 73.60 | 71.60 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 300.00 | 79.70 | 83.60 | 81.65 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 310.00 | 89.70 | 93.60 | 91.65 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST |