Options Chain for SAP SE SPON ADR (SAP) - $173.13 as of 5/7/2026 3:06:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 68.70 | 72.80 | 70.75 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:03 PM EST | |||
| 110.00 | 63.80 | 68.00 | 65.90 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:03 PM EST | |||
| 115.00 | 59.30 | 63.00 | 61.15 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 120.00 | 55.10 | 58.10 | 56.60 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 125.00 | 49.90 | 53.30 | 51.60 | % | 0.41 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 130.00 | 44.70 | 48.50 | 46.60 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 135.00 | 40.20 | 43.70 | 41.95 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 5/7/2026 2:59:03 PM EST | |||
| 140.00 | 35.50 | 39.00 | 37.25 | % | 0.27 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 5/7/2026 2:59:03 PM EST | |||
| 145.00 | 31.20 | 34.30 | 32.75 | % | 0.23 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.05 | 5/7/2026 2:59:03 PM EST | |||
| 150.00 | 26.50 | 30.00 | 28.25 | % | 0.19 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 5/7/2026 2:59:03 PM EST | |||
| 155.00 | 21.90 | 25.70 | 23.80 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.08 | 5/7/2026 2:59:03 PM EST | |||
| 160.00 | 18.50 | 21.80 | 20.15 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.09 | 5/7/2026 2:59:03 PM EST | |||
| 165.00 | 15.30 | 18.20 | 16.75 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.10 | 5/7/2026 2:59:03 PM EST | |||
| 170.00 | 12.10 | 15.00 | 13.55 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 175.00 | 9.40 | 12.20 | 10.80 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 180.00 | 7.20 | 9.90 | 8.55 | 11.60 | % | 0.05 | 2 | 0 | 0.38 | 0.49 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 185.00 | 5.20 | 8.00 | 6.60 | % | 0.04 | 0 | 0 | 0.38 | 0.41 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 190.00 | 3.90 | 6.50 | 5.20 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.02 | -0.10 | 5/7/2026 2:59:03 PM EST | |||
| 195.00 | 2.40 | 5.40 | 3.90 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.01 | -0.09 | 5/7/2026 2:59:03 PM EST | |||
| 200.00 | 1.15 | 4.50 | 2.83 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.08 | 5/7/2026 2:59:03 PM EST | |||
| 205.00 | 1.25 | 2.25 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.07 | 5/7/2026 2:59:03 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.05 | 5/7/2026 2:59:03 PM EST | |||
| 215.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.04 | 5/7/2026 2:59:03 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.03 | 5/7/2026 2:59:03 PM EST | |||
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 135.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 5/7/2026 2:59:03 PM EST | |||
| 140.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.04 | 5/7/2026 2:59:03 PM EST | |||
| 145.00 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.05 | 5/7/2026 2:59:03 PM EST | |||
| 150.00 | 1.15 | 3.60 | 2.38 | % | 0.02 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.07 | 5/7/2026 2:59:03 PM EST | |||
| 155.00 | 0.60 | 4.20 | 2.40 | % | 0.02 | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.08 | 5/7/2026 2:59:03 PM EST | |||
| 160.00 | 2.80 | 5.00 | 3.90 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.09 | 5/7/2026 2:59:03 PM EST | |||
| 165.00 | 3.70 | 6.30 | 5.00 | 4.63 | % | 0.03 | 10 | 0 | 0.39 | -0.28 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 170.00 | 4.80 | 8.00 | 6.40 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 175.00 | 8.10 | 10.20 | 9.15 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 180.00 | 9.80 | 12.60 | 11.20 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 185.00 | 12.90 | 15.60 | 14.25 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.02 | -0.11 | 5/7/2026 2:59:03 PM EST | |||
| 190.00 | 16.40 | 19.80 | 18.10 | % | 0.10 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.10 | 5/7/2026 2:59:03 PM EST | |||
| 195.00 | 20.30 | 23.60 | 21.95 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.09 | 5/7/2026 2:59:03 PM EST | |||
| 200.00 | 24.50 | 27.80 | 26.15 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.08 | 5/7/2026 2:59:03 PM EST | |||
| 205.00 | 29.00 | 32.20 | 30.60 | % | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.07 | 5/7/2026 2:59:03 PM EST | |||
| 210.00 | 33.60 | 36.80 | 35.20 | % | 0.17 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.05 | 5/7/2026 2:59:03 PM EST | |||
| 215.00 | 38.30 | 41.50 | 39.90 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 5/7/2026 2:59:03 PM EST | |||
| 220.00 | 43.20 | 46.30 | 44.75 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 5/7/2026 2:59:03 PM EST | |||
| 225.00 | 48.10 | 52.00 | 50.05 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 230.00 | 53.00 | 57.00 | 55.00 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 5/7/2026 2:59:03 PM EST | |||
| 235.00 | 58.00 | 62.00 | 60.00 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 240.00 | 63.10 | 67.00 | 65.05 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST | |||
| 245.00 | 68.10 | 72.00 | 70.05 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:03 PM EST |