Options Chain for SAP SE SPON ADR (SAP) - $204.53 as of 2/16/2026 3:15:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 72.90 | 76.50 | 74.70 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 67.90 | 71.50 | 69.70 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 140.00 | 63.00 | 66.70 | 64.85 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 145.00 | 58.00 | 61.70 | 59.85 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 150.00 | 53.10 | 56.70 | 54.90 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 155.00 | 48.10 | 51.80 | 49.95 | % | 0.32 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 160.00 | 43.00 | 46.80 | 44.90 | % | 0.28 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 165.00 | 38.30 | 41.90 | 40.10 | % | 0.24 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 170.00 | 33.50 | 37.00 | 35.25 | % | 0.21 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 2/13/2026 4:00:06 PM EST | |||
| 175.00 | 28.70 | 31.90 | 30.30 | % | 0.17 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 180.00 | 23.90 | 27.60 | 25.75 | % | 0.14 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.10 | 2/13/2026 4:00:06 PM EST | |||
| 185.00 | 19.70 | 22.60 | 21.15 | % | 0.11 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.13 | 2/13/2026 4:00:06 PM EST | |||
| 190.00 | 15.40 | 18.70 | 17.05 | % | 0.09 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.15 | 2/13/2026 4:00:06 PM EST | |||
| 195.00 | 12.70 | 14.00 | 13.35 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.71 | 0.02 | -0.16 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 9.10 | 10.40 | 9.75 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.37 | 0.62 | 0.02 | -0.17 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 6.20 | 7.60 | 6.90 | 7.33 | +0.13 | +1.81% | 0.03 | 10 | 13 | 0.36 | 0.51 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 4.00 | 5.40 | 4.70 | 5.30 | +1.81 | +51.87% | 0.02 | 1 | 7 | 0.35 | 0.40 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 2.45 | 3.70 | 3.08 | 3.24 | +0.01 | +0.31% | 0.01 | 1 | 6 | 0.35 | 0.30 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 1.45 | 2.60 | 2.03 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.23 | 0.02 | -0.14 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 0.85 | 1.75 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.17 | 0.01 | -0.12 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 0.50 | 2.90 | 1.70 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.11 | 0.01 | -0.09 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.07 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.05 | 2/13/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.67 | 0.03 | 0.00 | -0.03 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.05 | 2/13/2026 4:00:06 PM EST | |||
| 175.00 | 0.25 | 1.75 | 1.00 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.08 | 0.01 | -0.09 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 0.50 | 3.00 | 1.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.11 | 0.01 | -0.10 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 1.15 | 2.05 | 1.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | -0.16 | 0.01 | -0.13 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 1.80 | 2.85 | 2.33 | 2.65 | -0.20 | -7.02% | 0.01 | 1 | 7 | 0.40 | -0.22 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 2.75 | 3.90 | 3.33 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | -0.29 | 0.02 | -0.16 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 4.50 | 5.50 | 5.00 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.37 | -0.38 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 6.20 | 7.60 | 6.90 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.49 | 0.02 | -0.17 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 9.00 | 10.60 | 9.80 | 9.74 | +1.94 | +24.88% | 0.05 | 1 | 7 | 0.34 | -0.60 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 12.00 | 13.90 | 12.95 | 8.24 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | -0.70 | 0.02 | -0.15 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 15.50 | 18.90 | 17.20 | 16.94 | -3.23 | -16.02% | 0.08 | 1 | 6 | 0.33 | -0.77 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 19.70 | 23.20 | 21.45 | % | 0.10 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.12 | 2/13/2026 4:00:06 PM EST | |||
| 230.00 | 24.60 | 28.10 | 26.35 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.89 | 0.01 | -0.09 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 29.10 | 32.60 | 30.85 | 33.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 33.90 | 37.50 | 35.70 | 38.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | -0.95 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 245.00 | 38.90 | 42.50 | 40.70 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 250.00 | 43.90 | 47.40 | 45.65 | % | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 255.00 | 48.70 | 52.40 | 50.55 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 260.00 | 53.90 | 57.40 | 55.65 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 265.00 | 58.90 | 62.40 | 60.65 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 270.00 | 63.60 | 67.40 | 65.50 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 275.00 | 68.60 | 72.40 | 70.50 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 280.00 | 73.50 | 77.50 | 75.50 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 285.00 | 78.50 | 82.60 | 80.55 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 290.00 | 83.50 | 87.40 | 85.45 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 295.00 | 88.50 | 92.40 | 90.45 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 300.00 | 93.50 | 97.40 | 95.45 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 305.00 | 98.50 | 102.40 | 100.45 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 310.00 | 103.50 | 107.60 | 105.55 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 315.00 | 108.50 | 112.50 | 110.50 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 320.00 | 113.50 | 117.40 | 115.45 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 325.00 | 118.50 | 122.40 | 120.45 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 330.00 | 123.30 | 127.60 | 125.45 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |