Options Chain for SAP SE SPON ADR (SAP) - $197.33 as of 8/5/2026 9:03:56 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 | 106.80 | 110.70 | 108.75 | 65.90 | 0.00 | 0.00% | 1.21 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 12:59:03 PM EST |
| 95.00 | 101.80 | 105.80 | 103.80 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 100.00 | 96.90 | 100.80 | 98.85 | 65.00 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/6/2026 12:59:03 PM EST |
| 105.00 | 92.40 | 95.50 | 93.95 | 51.60 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 12:59:03 PM EST |
| 110.00 | 87.40 | 90.50 | 88.95 | 52.40 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 12:59:03 PM EST |
| 115.00 | 82.60 | 85.60 | 84.10 | 41.50 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 12:59:03 PM EST |
| 120.00 | 77.70 | 80.50 | 79.10 | 77.52 | -0.64 | -0.82% | 0.66 | 1 | 54 | 0.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 125.00 | 72.70 | 75.70 | 74.20 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 130.00 | 67.60 | 70.80 | 69.20 | 52.67 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/6/2026 12:59:03 PM EST |
| 135.00 | 62.90 | 65.90 | 64.40 | 42.28 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 8/6/2026 12:59:03 PM EST |
| 140.00 | 58.00 | 60.30 | 59.15 | 22.90 | 0.00 | 0.00% | 0.42 | 0 | 31 | 0.77 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/6/2026 12:59:03 PM EST |
| 145.00 | 53.10 | 55.20 | 54.15 | 51.80 | +22.30 | +75.60% | 0.37 | 1 | 12 | 0.70 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 150.00 | 48.30 | 50.70 | 49.50 | 44.95 | 0.00 | 0.00% | 0.33 | 0 | 362 | 0.68 | 0.98 | 0.00 | -0.03 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 155.00 | 43.50 | 45.80 | 44.65 | 42.20 | +1.02 | +2.48% | 0.29 | 1 | 222 | 0.63 | 0.96 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 160.00 | 38.90 | 41.10 | 40.00 | 35.74 | 0.00 | 0.00% | 0.25 | 0 | 217 | 0.40 | 0.94 | 0.00 | -0.05 | 8/3/2026 | 8/6/2026 12:59:03 PM EST |
| 165.00 | 34.30 | 36.30 | 35.30 | 33.16 | +1.56 | +4.94% | 0.21 | 1 | 175 | 0.42 | 0.91 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 170.00 | 30.30 | 32.10 | 31.20 | 31.20 | +1.20 | +4.00% | 0.18 | 4 | 585 | 0.43 | 0.88 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 175.00 | 26.50 | 28.00 | 27.25 | 26.90 | +0.65 | +2.48% | 0.16 | 2 | 453 | 0.41 | 0.83 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 180.00 | 22.10 | 23.40 | 22.75 | 23.01 | +1.83 | +8.64% | 0.13 | 1 | 933 | 0.42 | 0.78 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 185.00 | 18.70 | 20.00 | 19.35 | 18.13 | 0.00 | 0.00% | 0.10 | 0 | 1,037 | 0.41 | 0.72 | 0.01 | -0.12 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 190.00 | 15.70 | 16.50 | 16.10 | 16.11 | +0.50 | +3.21% | 0.08 | 39 | 917 | 0.41 | 0.66 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 195.00 | 13.10 | 13.40 | 13.25 | 13.20 | +0.60 | +4.77% | 0.07 | 100 | 542 | 0.41 | 0.59 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 200.00 | 10.70 | 10.90 | 10.80 | 10.60 | +0.34 | +3.32% | 0.05 | 5,632 | 2,172 | 0.41 | 0.52 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 210.00 | 6.60 | 7.00 | 6.80 | 6.80 | +0.25 | +3.82% | 0.03 | 33 | 866 | 0.41 | 0.38 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 220.00 | 4.00 | 4.40 | 4.20 | 4.12 | -0.88 | -17.60% | 0.02 | 14 | 1,052 | 0.41 | 0.27 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 230.00 | 2.40 | 2.60 | 2.50 | 2.54 | -0.21 | -7.64% | 0.01 | 49 | 1,237 | 0.41 | 0.18 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 240.00 | 1.25 | 1.65 | 1.45 | 1.50 | -0.25 | -14.29% | 0.01 | 17 | 220 | 0.42 | 0.11 | 0.01 | -0.06 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 250.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.44 | 0.07 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 260.00 | 0.50 | 0.90 | 0.70 | 0.90 | +0.10 | +12.50% | 0.00 | 1 | 94 | 0.46 | 0.04 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 270.00 | 0.35 | 0.75 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.49 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 280.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.51 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 290.00 | 0.20 | 0.60 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 0.55 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 300.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:03 PM EST |
| 310.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/6/2026 12:59:03 PM EST |
| 320.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 330.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/6/2026 12:59:03 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/6/2026 12:59:03 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/6/2026 12:59:03 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/6/2026 12:59:03 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 380.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/6/2026 12:59:03 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/6/2026 12:59:03 PM EST |
| 400.00 | 0.00 | 1.65 | 0.83 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/6/2026 12:59:03 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/6/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:59:03 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 12:59:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 12:59:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.60 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 135.00 | 0.15 | 0.50 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.57 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 140.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.06 | -13.05% | 0.00 | 5 | 399 | 0.55 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 145.00 | 0.40 | 0.65 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.52 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 150.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 31 | 922 | 0.49 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 155.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.01 | -0.99% | 0.01 | 73 | 651 | 0.49 | -0.04 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 160.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.15 | -11.54% | 0.01 | 7 | 874 | 0.46 | -0.06 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 165.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.43 | -23.50% | 0.01 | 3 | 1,120 | 0.44 | -0.09 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 170.00 | 1.80 | 2.20 | 2.00 | 2.00 | -0.50 | -20.00% | 0.01 | 22 | 1,341 | 0.44 | -0.12 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 175.00 | 2.55 | 2.85 | 2.70 | 3.20 | -0.25 | -7.25% | 0.02 | 10 | 1,301 | 0.42 | -0.17 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 180.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.95 | -20.00% | 0.02 | 40 | 447 | 0.41 | -0.22 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 185.00 | 5.00 | 5.40 | 5.20 | 5.10 | -0.90 | -15.00% | 0.03 | 56 | 675 | 0.42 | -0.28 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 190.00 | 6.60 | 7.20 | 6.90 | 7.10 | -1.00 | -12.35% | 0.04 | 96 | 596 | 0.42 | -0.34 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 195.00 | 8.70 | 9.20 | 8.95 | 9.00 | -1.60 | -15.10% | 0.05 | 82 | 358 | 0.41 | -0.41 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 200.00 | 11.20 | 11.70 | 11.45 | 11.60 | -0.90 | -7.20% | 0.06 | 14 | 339 | 0.41 | -0.48 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 12:59:03 PM EST |
| 210.00 | 17.30 | 17.80 | 17.55 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 702 | 0.41 | -0.62 | 0.01 | -0.13 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 220.00 | 24.40 | 25.30 | 24.85 | 27.60 | 0.00 | 0.00% | 0.11 | 0 | 317 | 0.41 | -0.73 | 0.01 | -0.11 | 8/5/2026 | 8/6/2026 12:59:03 PM EST |
| 230.00 | 32.90 | 34.30 | 33.60 | 71.64 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.44 | -0.82 | 0.01 | -0.09 | 7/20/2026 | 8/6/2026 12:59:03 PM EST |
| 240.00 | 41.60 | 43.70 | 42.65 | 45.67 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.48 | -0.89 | 0.01 | -0.06 | 8/4/2026 | 8/6/2026 12:59:03 PM EST |
| 250.00 | 50.80 | 53.50 | 52.15 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.04 | 8/6/2026 12:59:03 PM EST | |||
| 260.00 | 60.70 | 63.30 | 62.00 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 8/6/2026 12:59:03 PM EST | |||
| 270.00 | 70.30 | 73.30 | 71.80 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 8/6/2026 12:59:03 PM EST | |||
| 280.00 | 79.80 | 83.70 | 81.75 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/6/2026 12:59:03 PM EST | |||
| 290.00 | 89.70 | 93.70 | 91.70 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/6/2026 12:59:03 PM EST | |||
| 300.00 | 99.70 | 103.70 | 101.70 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 310.00 | 109.70 | 113.70 | 111.70 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 320.00 | 119.70 | 123.70 | 121.70 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 330.00 | 129.70 | 133.70 | 131.70 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 340.00 | 139.70 | 143.70 | 141.70 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 350.00 | 149.70 | 153.70 | 151.70 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 360.00 | 159.70 | 163.70 | 161.70 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 370.00 | 169.70 | 173.70 | 171.70 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 380.00 | 179.80 | 183.70 | 181.75 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 390.00 | 189.70 | 193.70 | 191.70 | % | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 400.00 | 199.70 | 203.70 | 201.70 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST | |||
| 410.00 | 209.70 | 213.70 | 211.70 | % | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:03 PM EST |