Options Chain for SAP SE SPON ADR (SAP) - $204.15 as of 8/13/2026 11:59:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.90 | 105.40 | 103.65 | % | 1.04 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 105.00 | 96.90 | 100.40 | 98.65 | % | 0.94 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 110.00 | 91.90 | 95.40 | 93.65 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 115.00 | 87.00 | 90.50 | 88.75 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 120.00 | 82.00 | 85.50 | 83.75 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 125.00 | 77.00 | 80.50 | 78.75 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 130.00 | 72.10 | 75.60 | 73.85 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 135.00 | 67.10 | 70.60 | 68.85 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST | |||
| 140.00 | 62.20 | 65.70 | 63.95 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 145.00 | 57.30 | 60.70 | 59.00 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 150.00 | 52.40 | 55.20 | 53.80 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 155.00 | 47.50 | 50.50 | 49.00 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 160.00 | 42.70 | 45.50 | 44.10 | % | 0.28 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 165.00 | 38.10 | 41.10 | 39.60 | % | 0.24 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.05 | 8/13/2026 12:58:59 PM EST | |||
| 170.00 | 33.50 | 36.60 | 35.05 | % | 0.21 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.06 | 8/13/2026 12:58:59 PM EST | |||
| 175.00 | 29.00 | 31.90 | 30.45 | % | 0.17 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 180.00 | 24.70 | 27.60 | 26.15 | 30.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.40 | 0.84 | 0.01 | -0.09 | 8/7/2026 | 8/13/2026 12:58:59 PM EST |
| 185.00 | 20.70 | 24.00 | 22.35 | % | 0.12 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 190.00 | 17.00 | 20.00 | 18.50 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.11 | 8/13/2026 12:58:59 PM EST | |||
| 195.00 | 13.60 | 15.90 | 14.75 | 14.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.65 | 0.01 | -0.12 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 200.00 | 10.80 | 13.10 | 11.95 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.57 | 0.02 | -0.12 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 205.00 | 8.50 | 10.90 | 9.70 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.38 | 0.49 | 0.02 | -0.12 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 210.00 | 6.40 | 7.80 | 7.10 | 7.59 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.36 | 0.42 | 0.02 | -0.12 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 215.00 | 4.30 | 6.80 | 5.55 | 9.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.35 | 0.01 | -0.12 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 220.00 | 3.40 | 5.30 | 4.35 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.29 | 0.01 | -0.11 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 225.00 | 2.20 | 4.80 | 3.50 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 230.00 | 1.55 | 4.00 | 2.78 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.01 | -0.09 | 8/7/2026 | 8/13/2026 12:58:59 PM EST |
| 235.00 | 1.05 | 3.70 | 2.38 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.08 | 8/13/2026 12:58:59 PM EST | |||
| 240.00 | 0.55 | 3.30 | 1.93 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 245.00 | 0.15 | 3.10 | 1.63 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.10 | 0.01 | -0.06 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.05 | 8/13/2026 12:58:59 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 270.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 8/13/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST | |||
| 140.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/13/2026 12:58:59 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.05 | 8/13/2026 12:58:59 PM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.08 | 0.01 | -0.06 | 8/7/2026 | 8/13/2026 12:58:59 PM EST |
| 175.00 | 0.55 | 3.00 | 1.78 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | -0.12 | 0.01 | -0.07 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 180.00 | 1.10 | 4.10 | 2.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.39 | -0.16 | 0.01 | -0.09 | 8/7/2026 | 8/13/2026 12:58:59 PM EST |
| 185.00 | 2.30 | 4.60 | 3.45 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.37 | -0.22 | 0.01 | -0.10 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 190.00 | 3.60 | 5.80 | 4.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.28 | 0.01 | -0.11 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 195.00 | 5.10 | 7.90 | 6.50 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.35 | 0.01 | -0.12 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 200.00 | 7.40 | 10.50 | 8.95 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.43 | 0.02 | -0.12 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 205.00 | 9.80 | 13.00 | 11.40 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.51 | 0.02 | -0.12 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 210.00 | 12.60 | 15.60 | 14.10 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.12 | 8/13/2026 12:58:59 PM EST | |||
| 215.00 | 15.60 | 19.10 | 17.35 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.12 | 8/13/2026 12:58:59 PM EST | |||
| 220.00 | 19.10 | 22.80 | 20.95 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.11 | 8/13/2026 12:58:59 PM EST | |||
| 225.00 | 23.10 | 26.80 | 24.95 | % | 0.11 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 230.00 | 27.50 | 30.80 | 29.15 | % | 0.13 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.09 | 8/13/2026 12:58:59 PM EST | |||
| 235.00 | 31.90 | 35.00 | 33.45 | % | 0.14 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.08 | 8/13/2026 12:58:59 PM EST | |||
| 240.00 | 36.60 | 40.00 | 38.30 | % | 0.16 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 245.00 | 41.30 | 44.70 | 43.00 | % | 0.18 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.06 | 8/13/2026 12:58:59 PM EST | |||
| 250.00 | 46.10 | 49.50 | 47.80 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.93 | 0.01 | -0.05 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 255.00 | 51.50 | 54.00 | 52.75 | % | 0.21 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 260.00 | 56.40 | 59.30 | 57.85 | 55.03 | -0.17 | -0.31% | 0.22 | 1 | 1 | 0.63 | -0.96 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 12:58:59 PM EST |
| 265.00 | 60.70 | 64.40 | 62.55 | % | 0.24 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 270.00 | 65.30 | 69.40 | 67.35 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 275.00 | 70.40 | 74.40 | 72.40 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST |