Options Chain for SAP SE SPON ADR (SAP) - $210.47 as of 8/18/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 129.20 | 132.70 | 130.95 | % | 1.64 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 85.00 | 124.20 | 127.80 | 126.00 | % | 1.48 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 90.00 | 119.30 | 122.60 | 120.95 | % | 1.34 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 95.00 | 114.30 | 117.70 | 116.00 | % | 1.22 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 100.00 | 109.20 | 112.30 | 110.75 | % | 1.11 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 105.00 | 104.30 | 107.30 | 105.80 | % | 1.01 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 110.00 | 99.40 | 102.90 | 101.15 | 37.80 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:10 PM EST |
| 115.00 | 94.40 | 97.30 | 95.85 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 120.00 | 89.50 | 92.40 | 90.95 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 125.00 | 84.40 | 87.90 | 86.15 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 130.00 | 79.40 | 82.40 | 80.90 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 135.00 | 74.30 | 77.80 | 76.05 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 140.00 | 69.70 | 73.00 | 71.35 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 145.00 | 64.60 | 67.80 | 66.20 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 150.00 | 59.50 | 63.00 | 61.25 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 155.00 | 54.40 | 57.40 | 55.90 | 37.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/18/2026 4:00:10 PM EST |
| 160.00 | 49.40 | 52.50 | 50.95 | 16.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 8/18/2026 4:00:10 PM EST |
| 165.00 | 44.40 | 47.80 | 46.10 | 21.43 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.96 | 0.99 | 0.00 | -0.04 | 7/31/2026 | 8/18/2026 4:00:10 PM EST |
| 170.00 | 39.50 | 42.90 | 41.20 | 36.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 175.00 | 34.60 | 37.80 | 36.20 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | 0.97 | 0.00 | -0.07 | 7/27/2026 | 8/18/2026 4:00:10 PM EST |
| 180.00 | 29.60 | 32.70 | 31.15 | 31.48 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.95 | 0.00 | -0.08 | 8/11/2026 | 8/18/2026 4:00:10 PM EST |
| 185.00 | 25.70 | 28.60 | 27.15 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.62 | 0.91 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 187.50 | 23.40 | 26.20 | 24.80 | % | 0.13 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.15 | 8/18/2026 4:00:10 PM EST | |||
| 190.00 | 20.80 | 24.10 | 22.45 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | 0.87 | 0.01 | -0.16 | 8/4/2026 | 8/18/2026 4:00:10 PM EST |
| 192.50 | 18.40 | 21.90 | 20.15 | % | 0.10 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.17 | 8/18/2026 4:00:10 PM EST | |||
| 195.00 | 16.30 | 19.80 | 18.05 | 17.41 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.54 | 0.81 | 0.01 | -0.19 | 8/11/2026 | 8/18/2026 4:00:10 PM EST |
| 197.50 | 14.70 | 17.70 | 16.20 | % | 0.08 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.19 | 8/18/2026 4:00:10 PM EST | |||
| 200.00 | 12.80 | 15.80 | 14.30 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.38 | 0.75 | 0.02 | -0.20 | 8/10/2026 | 8/18/2026 4:00:10 PM EST |
| 202.50 | 11.00 | 14.00 | 12.50 | 13.00 | % | 0.06 | 3 | 0 | 0.38 | 0.71 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 205.00 | 9.20 | 12.20 | 10.70 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.38 | 0.66 | 0.02 | -0.22 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 207.50 | 7.70 | 10.80 | 9.25 | 9.80 | % | 0.04 | 2 | 0 | 0.38 | 0.61 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 210.00 | 6.90 | 8.40 | 7.65 | 8.40 | +1.70 | +25.38% | 0.04 | 2 | 15 | 0.37 | 0.56 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 212.50 | 5.20 | 7.20 | 6.20 | % | 0.03 | 0 | 0 | 0.36 | 0.50 | 0.02 | -0.22 | 8/18/2026 4:00:10 PM EST | |||
| 215.00 | 4.90 | 6.10 | 5.50 | 5.94 | +0.44 | +8.00% | 0.03 | 2 | 4 | 0.38 | 0.44 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 217.50 | 2.65 | 5.10 | 3.88 | % | 0.02 | 0 | 0 | 0.34 | 0.39 | 0.02 | -0.21 | 8/18/2026 4:00:10 PM EST | |||
| 220.00 | 2.30 | 4.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | 0.34 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 222.50 | 1.90 | 3.50 | 2.70 | 3.40 | % | 0.01 | 2 | 0 | 0.36 | 0.29 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 225.00 | 1.80 | 2.90 | 2.35 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.24 | 0.02 | -0.17 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 227.50 | 0.60 | 3.00 | 1.80 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.02 | -0.15 | 8/18/2026 4:00:10 PM EST | |||
| 230.00 | 0.60 | 3.40 | 2.00 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.17 | 0.01 | -0.13 | 8/6/2026 | 8/18/2026 4:00:10 PM EST |
| 232.50 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.12 | 8/18/2026 4:00:10 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.11 | 0.01 | -0.10 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.75 | -0.63 | -45.66% | 0.00 | 18 | 1 | 0.53 | 0.07 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.05 | 8/18/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.00 | -0.05 | 8/6/2026 | 8/18/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.03 | 0.00 | -0.07 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.05 | 0.00 | -0.08 | 8/5/2026 | 8/18/2026 4:00:10 PM EST |
| 185.00 | 0.30 | 2.55 | 1.43 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.09 | 0.01 | -0.13 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 187.50 | 0.65 | 1.50 | 1.08 | 0.65 | % | 0.01 | 2 | 0 | 0.46 | -0.11 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 190.00 | 0.15 | 3.10 | 1.63 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | -0.13 | 0.01 | -0.16 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 192.50 | 0.15 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.17 | 8/18/2026 4:00:10 PM EST | |||
| 195.00 | 0.40 | 2.15 | 1.28 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.19 | 0.01 | -0.19 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 197.50 | 0.75 | 3.80 | 2.28 | % | 0.01 | 0 | 0 | 0.40 | -0.22 | 0.01 | -0.19 | 8/18/2026 4:00:10 PM EST | |||
| 200.00 | 1.20 | 4.80 | 3.00 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.25 | 0.02 | -0.20 | 8/12/2026 | 8/18/2026 4:00:10 PM EST |
| 202.50 | 2.05 | 5.40 | 3.73 | % | 0.02 | 0 | 0 | 0.41 | -0.29 | 0.02 | -0.21 | 8/18/2026 4:00:10 PM EST | |||
| 205.00 | 3.50 | 5.90 | 4.70 | 3.80 | -1.50 | -28.31% | 0.02 | 8 | 4 | 0.42 | -0.34 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 207.50 | 4.20 | 7.20 | 5.70 | % | 0.03 | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.22 | 8/18/2026 4:00:10 PM EST | |||
| 210.00 | 4.40 | 8.40 | 6.40 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | -0.44 | 0.02 | -0.22 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 212.50 | 6.50 | 8.50 | 7.50 | % | 0.04 | 0 | 0 | 0.39 | -0.50 | 0.02 | -0.22 | 8/18/2026 4:00:10 PM EST | |||
| 215.00 | 8.50 | 9.60 | 9.05 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | -0.56 | 0.02 | -0.22 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 217.50 | 9.30 | 11.30 | 10.30 | 10.00 | % | 0.05 | 2 | 0 | 0.38 | -0.61 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 220.00 | 11.30 | 12.80 | 12.05 | % | 0.05 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.20 | 8/18/2026 4:00:10 PM EST | |||
| 222.50 | 12.30 | 15.40 | 13.85 | % | 0.06 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.18 | 8/18/2026 4:00:10 PM EST | |||
| 225.00 | 14.20 | 17.30 | 15.75 | % | 0.07 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.17 | 8/18/2026 4:00:10 PM EST | |||
| 227.50 | 16.80 | 20.00 | 18.40 | % | 0.08 | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.15 | 8/18/2026 4:00:10 PM EST | |||
| 230.00 | 18.50 | 21.80 | 20.15 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.13 | 8/18/2026 4:00:10 PM EST | |||
| 232.50 | 20.60 | 24.20 | 22.40 | % | 0.10 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.12 | 8/18/2026 4:00:10 PM EST | |||
| 235.00 | 23.10 | 25.80 | 24.45 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.10 | 8/18/2026 4:00:10 PM EST | |||
| 240.00 | 28.20 | 30.50 | 29.35 | % | 0.12 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.07 | 8/18/2026 4:00:10 PM EST | |||
| 245.00 | 33.00 | 35.70 | 34.35 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.05 | 8/18/2026 4:00:10 PM EST | |||
| 250.00 | 37.40 | 40.80 | 39.10 | % | 0.16 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 255.00 | 43.00 | 45.90 | 44.45 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:10 PM EST | |||
| 260.00 | 47.50 | 51.00 | 49.25 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 265.00 | 53.00 | 56.00 | 54.50 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 270.00 | 57.60 | 61.00 | 59.30 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 275.00 | 62.50 | 65.90 | 64.20 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST |