Options Chain for SAP SE SPON ADR (SAP) - $155.91 as of 7/15/2026 10:11:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.20 | 72.90 | 71.05 | % | 0.84 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 90.00 | 64.30 | 67.90 | 66.10 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 95.00 | 59.10 | 62.90 | 61.00 | % | 0.64 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 100.00 | 54.30 | 58.00 | 56.15 | % | 0.56 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 105.00 | 49.10 | 52.90 | 51.00 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 110.00 | 44.30 | 48.00 | 46.15 | 54.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 7/15/2026 3:59:47 PM EST |
| 115.00 | 39.70 | 43.10 | 41.40 | % | 0.36 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 7/15/2026 3:59:47 PM EST | |||
| 120.00 | 34.90 | 38.20 | 36.55 | 33.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.11 | 0.97 | 0.00 | -0.06 | 6/24/2026 | 7/15/2026 3:59:47 PM EST |
| 125.00 | 30.10 | 33.50 | 31.80 | 28.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 0.95 | 0.00 | -0.09 | 6/24/2026 | 7/15/2026 3:59:47 PM EST |
| 130.00 | 25.30 | 28.90 | 27.10 | 25.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.95 | 0.92 | 0.01 | -0.13 | 6/23/2026 | 7/15/2026 3:59:47 PM EST |
| 135.00 | 20.90 | 24.50 | 22.70 | % | 0.17 | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.17 | 7/15/2026 3:59:47 PM EST | |||
| 140.00 | 16.90 | 20.40 | 18.65 | 18.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | 0.81 | 0.01 | -0.21 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 144.00 | 13.80 | 17.30 | 15.55 | % | 0.11 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.23 | 7/15/2026 3:59:47 PM EST | |||
| 145.00 | 12.90 | 15.30 | 14.10 | % | 0.10 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.24 | 7/15/2026 3:59:47 PM EST | |||
| 146.00 | 13.20 | 15.80 | 14.50 | % | 0.10 | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.25 | 7/15/2026 3:59:47 PM EST | |||
| 147.00 | 11.70 | 15.20 | 13.45 | % | 0.09 | 0 | 0 | 0.62 | 0.70 | 0.02 | -0.25 | 7/15/2026 3:59:47 PM EST | |||
| 148.00 | 11.30 | 14.70 | 13.00 | % | 0.09 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.26 | 7/15/2026 3:59:47 PM EST | |||
| 149.00 | 11.20 | 12.50 | 11.85 | % | 0.08 | 0 | 0 | 0.60 | 0.66 | 0.02 | -0.26 | 7/15/2026 3:59:47 PM EST | |||
| 150.00 | 10.60 | 12.90 | 11.75 | 17.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | 0.65 | 0.02 | -0.26 | 7/2/2026 | 7/15/2026 3:59:47 PM EST |
| 152.50 | 9.80 | 10.40 | 10.10 | 9.90 | % | 0.07 | 44 | 0 | 0.62 | 0.60 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 155.00 | 8.50 | 9.10 | 8.80 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.62 | 0.55 | 0.02 | -0.27 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 157.50 | 7.30 | 7.90 | 7.60 | 7.75 | % | 0.05 | 1 | 0 | 0.62 | 0.51 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 160.00 | 6.20 | 7.00 | 6.60 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.63 | 0.46 | 0.02 | -0.27 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 162.50 | 5.00 | 5.90 | 5.45 | 6.99 | % | 0.03 | 4 | 0 | 0.61 | 0.41 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 165.00 | 4.10 | 5.00 | 4.55 | 5.10 | +0.30 | +6.25% | 0.03 | 9 | 5 | 0.61 | 0.37 | 0.02 | -0.25 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 167.50 | 3.10 | 4.30 | 3.70 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.60 | 0.32 | 0.02 | -0.24 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 170.00 | 2.85 | 3.90 | 3.38 | 3.30 | -1.20 | -26.67% | 0.02 | 2 | 5 | 0.62 | 0.28 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 172.50 | 1.90 | 3.30 | 2.60 | % | 0.02 | 0 | 0 | 0.59 | 0.25 | 0.02 | -0.21 | 7/15/2026 3:59:47 PM EST | |||
| 175.00 | 2.00 | 3.50 | 2.75 | 2.35 | -1.65 | -41.25% | 0.02 | 1 | 5 | 0.66 | 0.21 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 177.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | 0.18 | 0.01 | -0.17 | 7/15/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.16 | 0.01 | -0.16 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 182.50 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.14 | 7/15/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.75 | 0.11 | 0.01 | -0.12 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.08 | 0.01 | -0.09 | 7/1/2026 | 7/15/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.05 | 0.01 | -0.07 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.03 | 0.00 | -0.05 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 7/15/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 7/15/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/15/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.03 | 7/15/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.04 | 7/15/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | -0.03 | 0.00 | -0.06 | 6/30/2026 | 7/15/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | -0.05 | 0.00 | -0.09 | 6/30/2026 | 7/15/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | -0.08 | 0.01 | -0.13 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 135.00 | 1.00 | 2.45 | 1.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.13 | 0.01 | -0.17 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 140.00 | 1.85 | 2.70 | 2.28 | 2.25 | -0.32 | -12.46% | 0.02 | 196 | 23 | 0.63 | -0.19 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 144.00 | 2.50 | 3.70 | 3.10 | % | 0.02 | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.23 | 7/15/2026 3:59:47 PM EST | |||
| 145.00 | 3.20 | 5.20 | 4.20 | 3.60 | -0.30 | -7.70% | 0.03 | 2 | 20 | 0.69 | -0.27 | 0.02 | -0.24 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 146.00 | 2.85 | 4.80 | 3.83 | % | 0.03 | 0 | 0 | 0.63 | -0.28 | 0.02 | -0.25 | 7/15/2026 3:59:47 PM EST | |||
| 147.00 | 3.60 | 4.60 | 4.10 | % | 0.03 | 0 | 0 | 0.63 | -0.30 | 0.02 | -0.25 | 7/15/2026 3:59:47 PM EST | |||
| 148.00 | 4.20 | 5.40 | 4.80 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.32 | 0.02 | -0.26 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 149.00 | 4.30 | 5.90 | 5.10 | % | 0.03 | 0 | 0 | 0.65 | -0.34 | 0.02 | -0.26 | 7/15/2026 3:59:47 PM EST | |||
| 150.00 | 4.70 | 5.70 | 5.20 | 4.50 | -0.86 | -16.05% | 0.03 | 70 | 80 | 0.62 | -0.35 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 152.50 | 6.00 | 6.70 | 6.35 | % | 0.04 | 0 | 0 | 0.63 | -0.40 | 0.02 | -0.27 | 7/15/2026 3:59:47 PM EST | |||
| 155.00 | 7.20 | 8.30 | 7.75 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.65 | -0.45 | 0.02 | -0.27 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 157.50 | 8.60 | 9.20 | 8.90 | 8.80 | % | 0.06 | 1 | 0 | 0.64 | -0.49 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 160.00 | 10.00 | 10.60 | 10.30 | 10.19 | +0.11 | +1.10% | 0.06 | 1 | 30 | 0.63 | -0.54 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 162.50 | 11.40 | 12.10 | 11.75 | % | 0.07 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.26 | 7/15/2026 3:59:47 PM EST | |||
| 165.00 | 12.60 | 13.80 | 13.20 | 14.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | -0.63 | 0.02 | -0.25 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 167.50 | 13.90 | 16.30 | 15.10 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.68 | 0.02 | -0.24 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 170.00 | 16.20 | 17.60 | 16.90 | 11.97 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.72 | 0.02 | -0.22 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 172.50 | 17.30 | 20.60 | 18.95 | % | 0.11 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.21 | 7/15/2026 3:59:47 PM EST | |||
| 175.00 | 19.20 | 22.70 | 20.95 | 15.41 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | -0.79 | 0.01 | -0.19 | 6/16/2026 | 7/15/2026 3:59:47 PM EST |
| 177.50 | 21.40 | 25.00 | 23.20 | % | 0.13 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.17 | 7/15/2026 3:59:47 PM EST | |||
| 180.00 | 23.40 | 27.00 | 25.20 | 27.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.84 | 0.01 | -0.16 | 6/23/2026 | 7/15/2026 3:59:47 PM EST |
| 182.50 | 25.60 | 29.20 | 27.40 | % | 0.15 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.14 | 7/15/2026 3:59:47 PM EST | |||
| 185.00 | 27.90 | 31.50 | 29.70 | 29.99 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.85 | -0.89 | 0.01 | -0.12 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 190.00 | 32.50 | 36.20 | 34.35 | % | 0.18 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.09 | 7/15/2026 3:59:47 PM EST | |||
| 195.00 | 37.30 | 41.00 | 39.15 | 34.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.07 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 200.00 | 42.30 | 45.80 | 44.05 | 38.24 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.98 | -0.97 | 0.00 | -0.05 | 6/12/2026 | 7/15/2026 3:59:47 PM EST |
| 205.00 | 47.30 | 50.80 | 49.05 | % | 0.24 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 7/15/2026 3:59:47 PM EST | |||
| 210.00 | 52.30 | 55.80 | 54.05 | % | 0.26 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 215.00 | 57.30 | 61.00 | 59.15 | % | 0.28 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 220.00 | 62.30 | 66.00 | 64.15 | % | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 225.00 | 67.30 | 70.80 | 69.05 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 230.00 | 72.30 | 76.00 | 74.15 | 78.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:47 PM EST |
| 235.00 | 77.30 | 81.00 | 79.15 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 240.00 | 82.30 | 86.00 | 84.15 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 245.00 | 87.30 | 90.80 | 89.05 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST |