Options Chain for SAP SE SPON ADR (SAP) - $167.27 as of 5/12/2026 9:50:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 65.80 | 69.80 | 67.80 | % | 0.68 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 105.00 | 60.80 | 64.80 | 62.80 | 67.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 110.00 | 55.90 | 60.00 | 57.95 | 62.20 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 115.00 | 51.00 | 55.00 | 53.00 | 57.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 120.00 | 46.00 | 49.40 | 47.70 | 51.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 125.00 | 41.20 | 44.50 | 42.85 | 46.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 130.00 | 36.80 | 39.70 | 38.25 | 42.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 135.00 | 31.50 | 35.00 | 33.25 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.05 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 140.00 | 27.20 | 30.00 | 28.60 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.58 | 0.90 | 0.01 | -0.06 | 5/5/2026 | 5/12/2026 4:00:08 PM EST |
| 145.00 | 22.80 | 25.10 | 23.95 | 27.25 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.39 | 0.87 | 0.01 | -0.07 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 150.00 | 18.50 | 21.00 | 19.75 | 21.14 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.39 | 0.81 | 0.01 | -0.09 | 4/29/2026 | 5/12/2026 4:00:08 PM EST |
| 155.00 | 15.10 | 16.60 | 15.85 | % | 0.10 | 0 | 4 | 0.39 | 0.75 | 0.01 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 160.00 | 12.10 | 13.20 | 12.65 | 22.72 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | 0.67 | 0.02 | -0.11 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 165.00 | 9.00 | 10.00 | 9.50 | 9.20 | -4.10 | -30.83% | 0.06 | 2 | 19 | 0.38 | 0.58 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 170.00 | 7.20 | 7.50 | 7.35 | 7.10 | -1.80 | -20.23% | 0.04 | 30 | 224 | 0.40 | 0.48 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 175.00 | 4.90 | 5.40 | 5.15 | 4.90 | -1.70 | -25.76% | 0.03 | 15 | 123 | 0.38 | 0.38 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 180.00 | 3.30 | 3.90 | 3.60 | 3.40 | -1.60 | -32.00% | 0.02 | 37 | 1,013 | 0.38 | 0.29 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 185.00 | 2.25 | 2.70 | 2.48 | 2.30 | -1.00 | -30.31% | 0.01 | 26 | 194 | 0.38 | 0.22 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 190.00 | 1.35 | 1.90 | 1.63 | 1.30 | -1.15 | -46.94% | 0.01 | 10 | 1,680 | 0.38 | 0.16 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 195.00 | 0.65 | 1.75 | 1.20 | 1.35 | -0.30 | -18.19% | 0.01 | 20 | 704 | 0.38 | 0.12 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 200.00 | 0.35 | 1.30 | 0.83 | 0.82 | -0.63 | -43.45% | 0.00 | 1 | 761 | 0.38 | 0.09 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 210.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.18 | -29.51% | 0.00 | 12 | 540 | 0.41 | 0.05 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 641 | 0.50 | 0.02 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 230.00 | 0.10 | 0.65 | 0.38 | 0.52 | +0.32 | +160.00% | 0.00 | 10 | 661 | 0.52 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.42 | +0.23 | +121.06% | 0.00 | 10 | 828 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/12/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 956 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 127 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:08 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/12/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/12/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | -0.02 | 0.00 | -0.02 | 5/5/2026 | 5/12/2026 4:00:08 PM EST |
| 130.00 | 0.10 | 1.05 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | -0.04 | 0.00 | -0.04 | 5/5/2026 | 5/12/2026 4:00:08 PM EST |
| 135.00 | 0.30 | 1.30 | 0.80 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.47 | -0.07 | 0.01 | -0.05 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 140.00 | 0.60 | 1.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.44 | -0.10 | 0.01 | -0.06 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 145.00 | 1.20 | 1.75 | 1.48 | 1.58 | +0.28 | +21.54% | 0.01 | 8 | 79 | 0.42 | -0.13 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 150.00 | 2.10 | 2.40 | 2.25 | 2.47 | +0.40 | +19.33% | 0.01 | 7 | 1,257 | 0.41 | -0.19 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 155.00 | 3.20 | 3.60 | 3.40 | 3.66 | +0.49 | +15.46% | 0.02 | 4 | 1,611 | 0.40 | -0.25 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 160.00 | 4.70 | 5.20 | 4.95 | 5.08 | +0.48 | +10.44% | 0.03 | 25 | 274 | 0.40 | -0.33 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 165.00 | 6.70 | 7.20 | 6.95 | 7.10 | +0.81 | +12.88% | 0.04 | 3 | 441 | 0.39 | -0.42 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 170.00 | 9.10 | 9.80 | 9.45 | 9.80 | +1.27 | +14.89% | 0.06 | 8 | 283 | 0.38 | -0.52 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 175.00 | 12.00 | 13.00 | 12.50 | 13.07 | +2.17 | +19.91% | 0.07 | 9 | 561 | 0.38 | -0.62 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 180.00 | 15.40 | 16.70 | 16.05 | 12.22 | 0.00 | 0.00% | 0.09 | 0 | 523 | 0.39 | -0.71 | 0.02 | -0.09 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 185.00 | 18.90 | 21.20 | 20.05 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.39 | -0.78 | 0.01 | -0.08 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 190.00 | 23.10 | 25.60 | 24.35 | 15.80 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.40 | -0.84 | 0.01 | -0.07 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 195.00 | 27.80 | 30.50 | 29.15 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 285 | 0.41 | -0.88 | 0.01 | -0.06 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 200.00 | 32.40 | 35.00 | 33.70 | 27.90 | 0.00 | 0.00% | 0.17 | 0 | 687 | 0.55 | -0.91 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 210.00 | 42.20 | 44.90 | 43.55 | 44.20 | -4.30 | -8.87% | 0.21 | 5 | 138 | 0.64 | -0.95 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 220.00 | 51.50 | 54.80 | 53.15 | 48.43 | 0.00 | 0.00% | 0.24 | 0 | 140 | 0.72 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 230.00 | 61.40 | 64.80 | 63.10 | 62.11 | +4.21 | +7.28% | 0.27 | 1 | 49 | 0.80 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 240.00 | 71.40 | 74.80 | 73.10 | 70.75 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 250.00 | 81.30 | 84.80 | 83.05 | 77.09 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:08 PM EST |
| 260.00 | 90.80 | 94.80 | 92.80 | 89.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 270.00 | 100.80 | 104.80 | 102.80 | 100.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:08 PM EST |
| 280.00 | 110.80 | 114.80 | 112.80 | 102.60 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 290.00 | 120.80 | 124.80 | 122.80 | 120.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:08 PM EST |
| 300.00 | 130.90 | 134.80 | 132.85 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 310.00 | 140.90 | 144.80 | 142.85 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 320.00 | 150.90 | 154.80 | 152.85 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 330.00 | 160.90 | 164.80 | 162.85 | 147.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 4:00:08 PM EST |
| 340.00 | 170.90 | 174.80 | 172.85 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 350.00 | 180.70 | 184.80 | 182.75 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 360.00 | 190.90 | 194.80 | 192.85 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 370.00 | 200.90 | 204.80 | 202.85 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 380.00 | 210.90 | 214.80 | 212.85 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 390.00 | 221.50 | 224.80 | 223.15 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 400.00 | 231.30 | 234.80 | 233.05 | % | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 410.00 | 241.30 | 244.80 | 243.05 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 420.00 | 250.90 | 254.80 | 252.85 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 430.00 | 260.90 | 264.80 | 262.85 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 440.00 | 270.90 | 274.80 | 272.85 | % | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 450.00 | 280.90 | 284.80 | 282.85 | % | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 460.00 | 290.90 | 294.80 | 292.85 | % | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST |