Options Chain for SAP SE SPON ADR (SAP) - $211.68 as of 8/26/2026 9:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 114.60 | 118.00 | 116.30 | % | 1.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 100.00 | 109.70 | 113.00 | 111.35 | % | 1.11 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 105.00 | 104.70 | 108.30 | 106.50 | % | 1.01 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 110.00 | 99.70 | 103.40 | 101.55 | % | 0.92 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 115.00 | 94.70 | 98.40 | 96.55 | % | 0.84 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 120.00 | 89.80 | 93.60 | 91.70 | % | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 125.00 | 84.60 | 88.10 | 86.35 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 130.00 | 79.60 | 83.40 | 81.50 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 135.00 | 74.80 | 78.30 | 76.55 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 140.00 | 69.80 | 73.40 | 71.60 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 145.00 | 64.80 | 68.30 | 66.55 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 150.00 | 59.70 | 63.10 | 61.40 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 155.00 | 54.80 | 58.60 | 56.70 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 160.00 | 49.90 | 53.40 | 51.65 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 165.00 | 44.80 | 48.50 | 46.65 | % | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 170.00 | 39.90 | 43.60 | 41.75 | 39.74 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/26/2026 3:59:49 PM EST |
| 175.00 | 35.00 | 38.60 | 36.80 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:49 PM EST | |||
| 180.00 | 30.00 | 33.60 | 31.80 | % | 0.18 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 8/26/2026 3:59:49 PM EST | |||
| 185.00 | 25.20 | 28.30 | 26.75 | % | 0.14 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.06 | 8/26/2026 3:59:49 PM EST | |||
| 190.00 | 20.30 | 23.50 | 21.90 | 22.00 | +1.50 | +7.32% | 0.12 | 2 | 3 | 0.52 | 0.94 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 195.00 | 16.00 | 19.40 | 17.70 | % | 0.09 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.12 | 8/26/2026 3:59:49 PM EST | |||
| 197.50 | 13.80 | 17.40 | 15.60 | % | 0.08 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.14 | 8/26/2026 3:59:49 PM EST | |||
| 200.00 | 12.50 | 15.10 | 13.80 | 12.00 | -8.98 | -42.81% | 0.07 | 1 | 1 | 0.35 | 0.80 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 202.50 | 10.50 | 13.00 | 11.75 | % | 0.06 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.17 | 8/26/2026 3:59:49 PM EST | |||
| 205.00 | 9.00 | 11.50 | 10.25 | 13.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.69 | 0.02 | -0.19 | 8/19/2026 | 8/26/2026 3:59:49 PM EST |
| 207.50 | 8.20 | 9.00 | 8.60 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.63 | 0.02 | -0.20 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 210.00 | 5.70 | 8.40 | 7.05 | 6.19 | -6.80 | -52.35% | 0.03 | 3 | 9 | 0.34 | 0.56 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 212.50 | 4.40 | 6.20 | 5.30 | % | 0.02 | 0 | 0 | 0.32 | 0.50 | 0.03 | -0.20 | 8/26/2026 3:59:49 PM EST | |||
| 215.00 | 4.40 | 6.00 | 5.20 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.43 | 0.03 | -0.20 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 217.50 | 3.10 | 4.30 | 3.70 | % | 0.02 | 0 | 0 | 0.34 | 0.37 | 0.02 | -0.19 | 8/26/2026 3:59:49 PM EST | |||
| 220.00 | 1.25 | 3.90 | 2.58 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | 0.32 | 0.02 | -0.18 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 222.50 | 2.05 | 2.65 | 2.35 | 2.03 | -2.87 | -58.58% | 0.01 | 1 | 1 | 0.35 | 0.26 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 225.00 | 0.50 | 2.20 | 1.35 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.22 | 0.02 | -0.15 | 8/19/2026 | 8/26/2026 3:59:49 PM EST |
| 227.50 | 0.10 | 3.30 | 1.70 | 1.25 | % | 0.01 | 2 | 0 | 0.34 | 0.18 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 230.00 | 0.10 | 2.25 | 1.18 | 1.00 | -1.20 | -54.55% | 0.01 | 1 | 8 | 0.33 | 0.15 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 232.50 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.11 | 8/26/2026 3:59:49 PM EST | |||
| 235.00 | 0.50 | 2.80 | 1.65 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.09 | 0.01 | -0.09 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 237.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.07 | 8/26/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.06 | 8/26/2026 3:59:49 PM EST | |||
| 242.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.04 | 8/26/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/26/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.06 | 8/7/2026 | 8/26/2026 3:59:49 PM EST |
| 190.00 | 0.10 | 1.30 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.09 | 8/26/2026 3:59:49 PM EST | |||
| 195.00 | 0.25 | 1.65 | 0.95 | 2.23 | +1.48 | +197.34% | 0.00 | 1 | 3 | 0.33 | -0.12 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 197.50 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.14 | 8/26/2026 3:59:49 PM EST | |||
| 200.00 | 0.75 | 3.80 | 2.28 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.20 | 0.02 | -0.16 | 8/20/2026 | 8/26/2026 3:59:49 PM EST |
| 202.50 | 1.35 | 4.70 | 3.03 | % | 0.01 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.17 | 8/26/2026 3:59:49 PM EST | |||
| 205.00 | 2.10 | 5.50 | 3.80 | 4.00 | +1.30 | +48.15% | 0.02 | 1 | 17 | 0.38 | -0.31 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 207.50 | 3.00 | 4.60 | 3.80 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.33 | -0.37 | 0.02 | -0.20 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 210.00 | 4.00 | 6.80 | 5.40 | 5.60 | +2.10 | +60.00% | 0.03 | 7 | 44 | 0.36 | -0.44 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 212.50 | 5.40 | 7.60 | 6.50 | % | 0.03 | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.20 | 8/26/2026 3:59:49 PM EST | |||
| 215.00 | 6.60 | 9.40 | 8.00 | 8.50 | +3.50 | +70.00% | 0.04 | 2 | 5 | 0.35 | -0.57 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 217.50 | 8.60 | 10.60 | 9.60 | % | 0.04 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.19 | 8/26/2026 3:59:49 PM EST | |||
| 220.00 | 10.40 | 12.20 | 11.30 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.35 | -0.68 | 0.02 | -0.18 | 8/19/2026 | 8/26/2026 3:59:49 PM EST |
| 222.50 | 11.80 | 14.00 | 12.90 | % | 0.06 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.17 | 8/26/2026 3:59:49 PM EST | |||
| 225.00 | 13.90 | 16.40 | 15.15 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.78 | 0.02 | -0.15 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 227.50 | 15.80 | 19.20 | 17.50 | % | 0.08 | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.14 | 8/26/2026 3:59:49 PM EST | |||
| 230.00 | 18.80 | 21.30 | 20.05 | % | 0.09 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.13 | 8/26/2026 3:59:49 PM EST | |||
| 232.50 | 20.90 | 23.70 | 22.30 | % | 0.10 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.11 | 8/26/2026 3:59:49 PM EST | |||
| 235.00 | 22.40 | 25.90 | 24.15 | % | 0.10 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.09 | 8/26/2026 3:59:49 PM EST | |||
| 237.50 | 24.50 | 28.30 | 26.40 | % | 0.11 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.07 | 8/26/2026 3:59:49 PM EST | |||
| 240.00 | 27.40 | 30.70 | 29.05 | % | 0.12 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.06 | 8/26/2026 3:59:49 PM EST | |||
| 242.50 | 29.70 | 33.20 | 31.45 | % | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.04 | 8/26/2026 3:59:49 PM EST | |||
| 245.00 | 32.30 | 35.70 | 34.00 | % | 0.14 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 8/26/2026 3:59:49 PM EST | |||
| 250.00 | 37.00 | 40.50 | 38.75 | 41.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.02 | 8/10/2026 | 8/26/2026 3:59:49 PM EST |
| 255.00 | 41.90 | 45.60 | 43.75 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:49 PM EST | |||
| 260.00 | 47.50 | 50.50 | 49.00 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 265.00 | 51.60 | 55.20 | 53.40 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 270.00 | 57.10 | 60.50 | 58.80 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 275.00 | 62.10 | 65.60 | 63.85 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 280.00 | 66.90 | 70.60 | 68.75 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 285.00 | 71.90 | 74.90 | 73.40 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST |