Options Chain for SAP SE SPON ADR (SAP) - $233.74 as of 11/11/2026 6:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 152.60 | 156.80 | 154.70 | 153.64 | 0.00 | 0.00% | 1.93 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:08 PM EST |
| 85.00 | 147.60 | 151.80 | 149.70 | % | 1.76 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 90.00 | 142.50 | 146.80 | 144.65 | 77.10 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 11/11/2026 4:00:08 PM EST |
| 95.00 | 137.50 | 141.80 | 139.65 | 148.50 | 0.00 | 0.00% | 1.47 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 100.00 | 132.70 | 136.90 | 134.80 | 142.97 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 105.00 | 127.70 | 131.90 | 129.80 | % | 1.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 110.00 | 122.70 | 126.90 | 124.80 | 41.50 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/11/2026 4:00:08 PM EST |
| 115.00 | 117.60 | 121.90 | 119.75 | % | 1.04 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 120.00 | 112.80 | 117.00 | 114.90 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 125.00 | 107.80 | 112.00 | 109.90 | 72.33 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 11/11/2026 4:00:08 PM EST |
| 130.00 | 103.40 | 106.90 | 105.15 | 60.27 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/11/2026 4:00:08 PM EST |
| 135.00 | 98.40 | 101.90 | 100.15 | 84.85 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 11/11/2026 4:00:08 PM EST |
| 140.00 | 93.40 | 97.10 | 95.25 | 74.18 | 0.00 | 0.00% | 0.68 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 11/11/2026 4:00:08 PM EST |
| 145.00 | 88.20 | 92.00 | 90.10 | 93.50 | 0.00 | 0.00% | 0.62 | 0 | 19 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 4:00:08 PM EST |
| 150.00 | 83.60 | 87.00 | 85.30 | 65.25 | 0.00 | 0.00% | 0.57 | 0 | 218 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 4:00:08 PM EST |
| 155.00 | 78.20 | 82.10 | 80.15 | 72.00 | 0.00 | 0.00% | 0.52 | 0 | 24 | 0.94 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 11/11/2026 4:00:08 PM EST |
| 160.00 | 73.50 | 77.00 | 75.25 | 60.10 | 0.00 | 0.00% | 0.47 | 0 | 274 | 0.85 | 1.00 | 0.00 | -0.02 | 10/13/2026 | 11/11/2026 4:00:08 PM EST |
| 165.00 | 68.50 | 72.00 | 70.25 | 61.00 | 0.00 | 0.00% | 0.43 | 0 | 239 | 0.83 | 1.00 | 0.00 | -0.02 | 10/15/2026 | 11/11/2026 4:00:08 PM EST |
| 170.00 | 63.60 | 67.10 | 65.35 | 66.78 | 0.00 | 0.00% | 0.38 | 0 | 176 | 0.78 | 0.99 | 0.00 | -0.03 | 10/28/2026 | 11/11/2026 4:00:08 PM EST |
| 175.00 | 58.40 | 62.40 | 60.40 | 67.56 | 0.00 | 0.00% | 0.35 | 0 | 164 | 0.70 | 0.99 | 0.00 | -0.04 | 11/4/2026 | 11/11/2026 4:00:08 PM EST |
| 180.00 | 53.50 | 57.40 | 55.45 | 61.00 | 0.00 | 0.00% | 0.31 | 0 | 218 | 0.66 | 0.98 | 0.00 | -0.05 | 10/26/2026 | 11/11/2026 4:00:08 PM EST |
| 185.00 | 48.80 | 51.90 | 50.35 | 59.00 | 0.00 | 0.00% | 0.27 | 0 | 586 | 0.56 | 0.97 | 0.00 | -0.05 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 190.00 | 44.00 | 47.30 | 45.65 | 41.63 | 0.00 | 0.00% | 0.24 | 0 | 404 | 0.54 | 0.96 | 0.00 | -0.06 | 10/20/2026 | 11/11/2026 4:00:08 PM EST |
| 195.00 | 39.10 | 42.30 | 40.70 | 49.05 | 0.00 | 0.00% | 0.21 | 0 | 508 | 0.49 | 0.94 | 0.00 | -0.07 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 200.00 | 34.50 | 37.70 | 36.10 | 44.40 | 0.00 | 0.00% | 0.18 | 0 | 477 | 0.48 | 0.92 | 0.01 | -0.08 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 210.00 | 25.90 | 28.40 | 27.15 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 340 | 0.33 | 0.86 | 0.01 | -0.10 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 220.00 | 18.30 | 19.90 | 19.10 | 27.50 | 0.00 | 0.00% | 0.09 | 0 | 607 | 0.33 | 0.76 | 0.01 | -0.12 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 230.00 | 12.00 | 12.60 | 12.30 | 12.20 | -1.00 | -7.58% | 0.05 | 1 | 562 | 0.32 | 0.61 | 0.02 | -0.14 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 240.00 | 7.00 | 7.50 | 7.25 | 7.40 | -0.20 | -2.64% | 0.03 | 7 | 961 | 0.31 | 0.44 | 0.02 | -0.13 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 250.00 | 3.70 | 4.20 | 3.95 | 4.20 | 0.00 | 0.00% | 0.02 | 7 | 515 | 0.31 | 0.29 | 0.01 | -0.12 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 260.00 | 1.75 | 2.20 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.31 | 0.17 | 0.01 | -0.09 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 270.00 | 0.90 | 1.15 | 1.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.32 | 0.10 | 0.01 | -0.06 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 280.00 | 0.35 | 0.65 | 0.50 | 0.52 | -0.23 | -30.67% | 0.00 | 1 | 85 | 0.32 | 0.05 | 0.00 | -0.04 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 290.00 | 0.05 | 1.50 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.44 | 0.02 | 0.00 | -0.02 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.39 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/11/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/11/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/11/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/11/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 11/11/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/11/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/11/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/11/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/11/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/11/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/11/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.61 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/11/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 648 | 0.53 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 11/11/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 420 | 0.56 | 0.00 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.53 | -0.01 | 0.00 | -0.03 | 11/9/2026 | 11/11/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.44 | -0.01 | 0.00 | -0.04 | 11/6/2026 | 11/11/2026 4:00:08 PM EST |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.42 | -0.02 | 0.00 | -0.05 | 11/6/2026 | 11/11/2026 4:00:08 PM EST |
| 185.00 | 0.15 | 0.55 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.40 | -0.03 | 0.00 | -0.05 | 11/9/2026 | 11/11/2026 4:00:08 PM EST |
| 190.00 | 0.25 | 0.90 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.41 | -0.04 | 0.00 | -0.06 | 11/9/2026 | 11/11/2026 4:00:08 PM EST |
| 195.00 | 0.35 | 0.80 | 0.58 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.37 | -0.06 | 0.00 | -0.07 | 11/4/2026 | 11/11/2026 4:00:08 PM EST |
| 200.00 | 0.60 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.35 | -0.08 | 0.01 | -0.08 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 210.00 | 1.50 | 2.00 | 1.75 | 1.75 | -0.35 | -16.67% | 0.01 | 119 | 232 | 0.34 | -0.14 | 0.01 | -0.10 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 220.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.10 | -2.64% | 0.02 | 18 | 396 | 0.33 | -0.24 | 0.01 | -0.12 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 230.00 | 6.70 | 7.10 | 6.90 | 7.20 | 0.00 | 0.00% | 0.03 | 2 | 888 | 0.31 | -0.39 | 0.02 | -0.14 | 11/11/2026 | 11/11/2026 4:00:08 PM EST |
| 240.00 | 11.40 | 12.20 | 11.80 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 343 | 0.30 | -0.56 | 0.02 | -0.13 | 11/10/2026 | 11/11/2026 4:00:08 PM EST |
| 250.00 | 17.90 | 19.50 | 18.70 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.30 | -0.71 | 0.01 | -0.12 | 11/6/2026 | 11/11/2026 4:00:08 PM EST |
| 260.00 | 25.50 | 27.90 | 26.70 | 54.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.37 | -0.83 | 0.01 | -0.09 | 10/8/2026 | 11/11/2026 4:00:08 PM EST |
| 270.00 | 34.30 | 37.30 | 35.80 | 63.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.41 | -0.90 | 0.01 | -0.06 | 10/8/2026 | 11/11/2026 4:00:08 PM EST |
| 280.00 | 44.00 | 47.40 | 45.70 | 112.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 3/26/2026 | 11/11/2026 4:00:08 PM EST |
| 290.00 | 53.60 | 57.60 | 55.60 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/11/2026 4:00:08 PM EST | |||
| 300.00 | 63.60 | 67.20 | 65.40 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/11/2026 4:00:08 PM EST | |||
| 310.00 | 73.60 | 77.20 | 75.40 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 320.00 | 83.60 | 87.20 | 85.40 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 330.00 | 93.60 | 97.20 | 95.40 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 340.00 | 103.60 | 107.20 | 105.40 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 350.00 | 113.60 | 117.20 | 115.40 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 360.00 | 123.60 | 127.20 | 125.40 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 370.00 | 133.60 | 137.20 | 135.40 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 380.00 | 143.60 | 147.20 | 145.40 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 390.00 | 153.60 | 157.20 | 155.40 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 400.00 | 163.60 | 167.20 | 165.40 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST | |||
| 410.00 | 173.60 | 177.20 | 175.40 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:08 PM EST |