Options Chain for SAP SE SPON ADR (SAP) - $165.41 as of 6/17/2026 3:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.10 | 71.50 | 69.80 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 95.00 | 63.20 | 66.50 | 64.85 | % | 0.68 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 100.00 | 58.20 | 61.50 | 59.85 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 105.00 | 53.20 | 56.50 | 54.85 | % | 0.52 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 110.00 | 48.00 | 51.60 | 49.80 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 115.00 | 42.80 | 46.50 | 44.65 | % | 0.39 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 120.00 | 38.20 | 41.50 | 39.85 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 125.00 | 32.90 | 36.70 | 34.80 | % | 0.28 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 6/17/2026 4:00:01 PM EST | |||
| 130.00 | 28.20 | 31.80 | 30.00 | % | 0.23 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 135.00 | 23.30 | 26.90 | 25.10 | % | 0.19 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.09 | 6/17/2026 4:00:01 PM EST | |||
| 140.00 | 18.30 | 22.20 | 20.25 | % | 0.14 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 145.00 | 14.30 | 17.60 | 15.95 | % | 0.11 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.17 | 6/17/2026 4:00:01 PM EST | |||
| 148.00 | 12.00 | 15.10 | 13.55 | % | 0.09 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.19 | 6/17/2026 4:00:01 PM EST | |||
| 149.00 | 11.40 | 14.40 | 12.90 | % | 0.09 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.20 | 6/17/2026 4:00:01 PM EST | |||
| 150.00 | 10.50 | 13.20 | 11.85 | 27.23 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | 0.76 | 0.02 | -0.20 | 5/27/2026 | 6/17/2026 4:00:01 PM EST |
| 152.50 | 9.00 | 11.90 | 10.45 | % | 0.07 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.22 | 6/17/2026 4:00:01 PM EST | |||
| 155.00 | 7.60 | 9.80 | 8.70 | % | 0.06 | 0 | 0 | 0.46 | 0.65 | 0.02 | -0.23 | 6/17/2026 4:00:01 PM EST | |||
| 157.50 | 6.10 | 8.80 | 7.45 | % | 0.05 | 0 | 0 | 0.49 | 0.59 | 0.03 | -0.23 | 6/17/2026 4:00:01 PM EST | |||
| 160.00 | 4.80 | 6.30 | 5.55 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | 0.52 | 0.03 | -0.23 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 162.50 | 3.70 | 6.50 | 5.10 | % | 0.03 | 0 | 0 | 0.48 | 0.45 | 0.03 | -0.22 | 6/17/2026 4:00:01 PM EST | |||
| 165.00 | 3.10 | 4.60 | 3.85 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.38 | 0.03 | -0.21 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 167.50 | 2.50 | 3.80 | 3.15 | % | 0.02 | 0 | 0 | 0.47 | 0.32 | 0.03 | -0.19 | 6/17/2026 4:00:01 PM EST | |||
| 170.00 | 1.65 | 2.35 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | 0.26 | 0.02 | -0.17 | 6/17/2026 4:00:01 PM EST | |||
| 172.50 | 0.65 | 3.40 | 2.03 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.15 | 6/17/2026 4:00:01 PM EST | |||
| 175.00 | 1.00 | 1.35 | 1.18 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.16 | 0.02 | -0.12 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 177.50 | 0.35 | 1.45 | 0.90 | 1.38 | -0.57 | -29.24% | 0.01 | 9 | 1 | 0.43 | 0.12 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 1.03 | -0.38 | -26.95% | 0.01 | 52 | 5 | 0.65 | 0.09 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 2.55 | 1.28 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.07 | 0.01 | -0.07 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | 0.05 | 0.01 | -0.05 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 1.00 | +0.40 | +66.67% | 0.00 | 2 | 15 | 0.55 | 0.02 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.82 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.10 | -2.05 | -95.35% | 0.00 | 1 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.04 | 6/17/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.04 | 0.01 | -0.09 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 2.45 | 1.25 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.13 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 145.00 | 0.25 | 2.75 | 1.50 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.15 | 0.01 | -0.17 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 148.00 | 0.15 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.19 | 6/17/2026 4:00:01 PM EST | |||
| 149.00 | 1.30 | 3.30 | 2.30 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.22 | 0.02 | -0.20 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 150.00 | 1.80 | 2.20 | 2.00 | 1.40 | +0.44 | +45.84% | 0.01 | 20 | 11 | 0.45 | -0.24 | 0.02 | -0.20 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 152.50 | 2.50 | 3.00 | 2.75 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.29 | 0.02 | -0.22 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 155.00 | 3.30 | 3.90 | 3.60 | 3.56 | +1.61 | +82.57% | 0.02 | 4 | 90 | 0.45 | -0.35 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 157.50 | 4.40 | 5.00 | 4.70 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.41 | 0.03 | -0.23 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 160.00 | 5.60 | 7.00 | 6.30 | 5.50 | +2.30 | +71.88% | 0.04 | 1 | 43 | 0.49 | -0.48 | 0.03 | -0.23 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 162.50 | 6.90 | 7.90 | 7.40 | % | 0.05 | 0 | 0 | 0.46 | -0.55 | 0.03 | -0.22 | 6/17/2026 4:00:01 PM EST | |||
| 165.00 | 7.40 | 9.60 | 8.50 | 5.28 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.42 | -0.62 | 0.03 | -0.21 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 167.50 | 8.50 | 11.30 | 9.90 | % | 0.06 | 0 | 0 | 0.38 | -0.68 | 0.03 | -0.19 | 6/17/2026 4:00:01 PM EST | |||
| 170.00 | 10.40 | 13.70 | 12.05 | 11.04 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.74 | 0.02 | -0.17 | 6/11/2026 | 6/17/2026 4:00:01 PM EST |
| 172.50 | 12.50 | 15.70 | 14.10 | % | 0.08 | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.15 | 6/17/2026 4:00:01 PM EST | |||
| 175.00 | 14.50 | 17.40 | 15.95 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.58 | -0.84 | 0.02 | -0.12 | 6/9/2026 | 6/17/2026 4:00:01 PM EST |
| 177.50 | 16.80 | 19.70 | 18.25 | % | 0.10 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 180.00 | 19.00 | 22.00 | 20.50 | 15.57 | -4.80 | -23.57% | 0.11 | 1 | 4 | 0.63 | -0.91 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 182.50 | 21.40 | 24.50 | 22.95 | % | 0.13 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 185.00 | 23.80 | 27.00 | 25.40 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.95 | 0.01 | -0.05 | 6/1/2026 | 6/17/2026 4:00:01 PM EST |
| 190.00 | 28.70 | 31.80 | 30.25 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.02 | 6/4/2026 | 6/17/2026 4:00:01 PM EST |
| 195.00 | 33.70 | 36.80 | 35.25 | % | 0.18 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 200.00 | 38.70 | 42.00 | 40.35 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 205.00 | 43.70 | 47.30 | 45.50 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 210.00 | 48.80 | 52.10 | 50.45 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 215.00 | 53.80 | 57.20 | 55.50 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 220.00 | 58.80 | 62.10 | 60.45 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 225.00 | 63.80 | 67.10 | 65.45 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 230.00 | 68.80 | 72.50 | 70.65 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 235.00 | 73.80 | 76.80 | 75.30 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 240.00 | 78.70 | 82.10 | 80.40 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 245.00 | 83.80 | 87.10 | 85.45 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 250.00 | 88.70 | 91.70 | 90.20 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 255.00 | 93.70 | 96.80 | 95.25 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST |