Options Chain for SAP SE SPON ADR (SAP) - $189.00 as of 8/4/2026 6:42:05 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 | 104.20 | 108.20 | 106.20 | 65.90 | 0.00 | 0.00% | 1.18 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:02 PM EST |
| 95.00 | 99.80 | 102.70 | 101.25 | % | 1.07 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 100.00 | 94.80 | 97.80 | 96.30 | 65.00 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 8/4/2026 4:00:02 PM EST |
| 105.00 | 89.80 | 92.60 | 91.20 | 51.60 | 0.00 | 0.00% | 0.87 | 0 | 20 | 1.17 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/4/2026 4:00:02 PM EST |
| 110.00 | 84.40 | 88.40 | 86.40 | 52.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 8/4/2026 4:00:02 PM EST |
| 115.00 | 79.90 | 82.90 | 81.40 | 41.50 | 0.00 | 0.00% | 0.71 | 0 | 9 | 1.06 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 8/4/2026 4:00:02 PM EST |
| 120.00 | 75.00 | 78.10 | 76.55 | 34.70 | 0.00 | 0.00% | 0.64 | 0 | 53 | 1.00 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 8/4/2026 4:00:02 PM EST |
| 125.00 | 70.10 | 73.10 | 71.60 | % | 0.57 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 130.00 | 65.20 | 68.10 | 66.65 | 52.67 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.85 | 0.98 | 0.00 | -0.04 | 7/28/2026 | 8/4/2026 4:00:02 PM EST |
| 135.00 | 60.30 | 63.00 | 61.65 | 42.28 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.05 | 6/10/2026 | 8/4/2026 4:00:02 PM EST |
| 140.00 | 55.40 | 58.00 | 56.70 | 22.90 | 0.00 | 0.00% | 0.41 | 0 | 31 | 0.71 | 0.97 | 0.00 | -0.05 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |
| 145.00 | 50.60 | 52.80 | 51.70 | 29.50 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.63 | 0.96 | 0.00 | -0.06 | 7/27/2026 | 8/4/2026 4:00:02 PM EST |
| 150.00 | 45.90 | 48.10 | 47.00 | 44.95 | +2.83 | +6.72% | 0.31 | 2 | 362 | 0.60 | 0.94 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 155.00 | 41.20 | 43.50 | 42.35 | 41.18 | +3.83 | +10.26% | 0.27 | 1 | 222 | 0.57 | 0.92 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 160.00 | 36.70 | 38.60 | 37.65 | 35.74 | 0.00 | 0.00% | 0.24 | 0 | 217 | 0.40 | 0.90 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 165.00 | 32.40 | 34.40 | 33.40 | 31.60 | +3.00 | +10.49% | 0.20 | 3 | 175 | 0.44 | 0.87 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 170.00 | 28.30 | 30.40 | 29.35 | 27.35 | +0.46 | +1.72% | 0.17 | 1 | 584 | 0.45 | 0.84 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 175.00 | 24.60 | 26.00 | 25.30 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 453 | 0.44 | 0.80 | 0.01 | -0.11 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 180.00 | 21.10 | 22.20 | 21.65 | 21.18 | +3.38 | +18.99% | 0.12 | 6 | 937 | 0.44 | 0.74 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 185.00 | 18.20 | 19.40 | 18.80 | 18.20 | +1.70 | +10.31% | 0.10 | 16 | 1,041 | 0.46 | 0.68 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 190.00 | 15.20 | 16.00 | 15.60 | 15.33 | +2.72 | +21.57% | 0.08 | 22 | 930 | 0.45 | 0.62 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 195.00 | 12.60 | 13.30 | 12.95 | 11.75 | +1.75 | +17.50% | 0.07 | 6 | 531 | 0.44 | 0.55 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 200.00 | 10.20 | 10.90 | 10.55 | 10.35 | +2.09 | +25.31% | 0.05 | 14 | 2,171 | 0.44 | 0.49 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 210.00 | 6.60 | 7.50 | 7.05 | 6.80 | +1.53 | +29.04% | 0.03 | 436 | 846 | 0.44 | 0.36 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 220.00 | 4.10 | 4.80 | 4.45 | 4.20 | +0.90 | +27.28% | 0.02 | 6 | 1,050 | 0.44 | 0.26 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 230.00 | 2.45 | 3.10 | 2.78 | 2.45 | +0.25 | +11.37% | 0.01 | 38 | 1,261 | 0.45 | 0.18 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 240.00 | 1.50 | 2.05 | 1.78 | 1.78 | +0.03 | +1.72% | 0.01 | 13 | 222 | 0.46 | 0.13 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 250.00 | 0.90 | 1.50 | 1.20 | 1.14 | +0.19 | +20.00% | 0.00 | 1 | 148 | 0.47 | 0.09 | 0.00 | -0.06 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 260.00 | 0.60 | 1.00 | 0.80 | 0.73 | -0.11 | -13.10% | 0.00 | 20 | 98 | 0.48 | 0.06 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 270.00 | 0.40 | 1.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | 0.04 | 0.00 | -0.04 | 7/20/2026 | 8/4/2026 4:00:02 PM EST |
| 280.00 | 0.30 | 0.85 | 0.58 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 163 | 0.51 | 0.03 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 290.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.03 | -9.10% | 0.00 | 5 | 1,425 | 0.56 | 0.02 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 300.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.58 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 310.00 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.60 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 8/4/2026 4:00:02 PM EST |
| 320.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 35 | 0.61 | 0.01 | 0.00 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 330.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/4/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:02 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 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.86 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.78 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 36 | 0.66 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 125.00 | 0.10 | 0.55 | 0.33 | 0.33 | -0.07 | -17.50% | 0.00 | 2 | 677 | 0.64 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 130.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.21 | -45.66% | 0.00 | 5 | 616 | 0.61 | -0.02 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 135.00 | 0.25 | 0.70 | 0.48 | 0.36 | -0.04 | -10.00% | 0.00 | 3 | 83 | 0.58 | -0.03 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 140.00 | 0.30 | 0.90 | 0.60 | 0.40 | -0.37 | -48.06% | 0.00 | 7 | 401 | 0.56 | -0.03 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.62 | -0.38 | -38.00% | 0.00 | 9 | 452 | 0.53 | -0.04 | 0.00 | -0.06 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 150.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.43 | -36.45% | 0.00 | 182 | 794 | 0.48 | -0.06 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 155.00 | 0.90 | 1.50 | 1.20 | 1.05 | -0.51 | -32.70% | 0.01 | 12 | 657 | 0.50 | -0.08 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 160.00 | 1.30 | 1.90 | 1.60 | 1.45 | -0.65 | -30.96% | 0.01 | 12 | 872 | 0.48 | -0.10 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 165.00 | 1.85 | 2.15 | 2.00 | 2.10 | -0.73 | -25.80% | 0.01 | 32 | 1,128 | 0.46 | -0.13 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 170.00 | 2.65 | 3.20 | 2.93 | 3.05 | -0.81 | -20.99% | 0.02 | 4 | 1,338 | 0.46 | -0.16 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 175.00 | 3.70 | 4.10 | 3.90 | 4.00 | -1.15 | -22.33% | 0.02 | 3 | 1,305 | 0.45 | -0.20 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 180.00 | 5.10 | 5.40 | 5.25 | 5.55 | -1.38 | -19.92% | 0.03 | 24 | 466 | 0.44 | -0.26 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 185.00 | 6.70 | 7.10 | 6.90 | 8.00 | -1.20 | -13.05% | 0.04 | 22 | 418 | 0.44 | -0.32 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 190.00 | 8.70 | 9.30 | 9.00 | 9.20 | -1.92 | -17.27% | 0.05 | 41 | 611 | 0.44 | -0.38 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 195.00 | 11.00 | 11.60 | 11.30 | 11.40 | -1.00 | -8.07% | 0.06 | 30 | 354 | 0.44 | -0.45 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 200.00 | 13.50 | 14.20 | 13.85 | 14.10 | -3.30 | -18.97% | 0.07 | 4 | 340 | 0.44 | -0.51 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 210.00 | 20.00 | 20.80 | 20.40 | 29.39 | 0.00 | 0.00% | 0.10 | 0 | 706 | 0.44 | -0.64 | 0.01 | -0.13 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 220.00 | 27.00 | 28.70 | 27.85 | 28.60 | -11.93 | -29.44% | 0.13 | 2 | 311 | 0.44 | -0.74 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 230.00 | 35.30 | 37.40 | 36.35 | 71.64 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.44 | -0.82 | 0.01 | -0.10 | 7/20/2026 | 8/4/2026 4:00:02 PM EST |
| 240.00 | 44.60 | 46.40 | 45.50 | 45.67 | -8.81 | -16.18% | 0.19 | 1 | 27 | 0.44 | -0.87 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 250.00 | 54.00 | 56.40 | 55.20 | % | 0.22 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.06 | 8/4/2026 4:00:02 PM EST | |||
| 260.00 | 63.80 | 66.20 | 65.00 | % | 0.25 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.05 | 8/4/2026 4:00:02 PM EST | |||
| 270.00 | 73.40 | 76.10 | 74.75 | % | 0.28 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 8/4/2026 4:00:02 PM EST | |||
| 280.00 | 82.60 | 86.40 | 84.50 | % | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 290.00 | 92.50 | 95.80 | 94.15 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 300.00 | 102.50 | 105.80 | 104.15 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 310.00 | 112.30 | 116.30 | 114.30 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 320.00 | 122.50 | 126.40 | 124.45 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 330.00 | 132.40 | 136.40 | 134.40 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 340.00 | 142.40 | 146.40 | 144.40 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 350.00 | 153.00 | 156.30 | 154.65 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 360.00 | 162.40 | 166.30 | 164.35 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 370.00 | 172.40 | 176.40 | 174.40 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 380.00 | 182.30 | 186.40 | 184.35 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 390.00 | 192.30 | 196.30 | 194.30 | % | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 400.00 | 202.50 | 206.40 | 204.45 | % | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 410.00 | 212.40 | 216.30 | 214.35 | % | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST |