Options Chain for SAP SE SPON ADR (SAP) - $175.46 as of 5/29/2026 3:10:12 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 | 90.20 | 94.00 | 92.10 | % | 1.02 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 95.00 | 85.20 | 88.90 | 87.05 | % | 0.92 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 100.00 | 80.30 | 83.90 | 82.10 | % | 0.82 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 105.00 | 75.30 | 78.90 | 77.10 | % | 0.73 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 110.00 | 70.30 | 73.90 | 72.10 | % | 0.66 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 115.00 | 65.30 | 68.80 | 67.05 | % | 0.58 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 120.00 | 60.30 | 63.90 | 62.10 | % | 0.52 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 125.00 | 55.30 | 58.70 | 57.00 | % | 0.46 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 130.00 | 50.30 | 53.90 | 52.10 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 135.00 | 45.30 | 48.70 | 47.00 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 140.00 | 40.30 | 43.80 | 42.05 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 145.00 | 35.30 | 39.00 | 37.15 | % | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 150.00 | 30.30 | 33.90 | 32.10 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 152.50 | 27.90 | 31.50 | 29.70 | % | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 155.00 | 25.40 | 28.90 | 27.15 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:06 PM EST | |||
| 157.50 | 23.20 | 25.70 | 24.45 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 160.00 | 20.80 | 23.20 | 22.00 | 10.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 5/29/2026 2:59:06 PM EST |
| 162.50 | 18.30 | 20.80 | 19.55 | % | 0.12 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.07 | 5/29/2026 2:59:06 PM EST | |||
| 165.00 | 15.90 | 18.50 | 17.20 | 5.92 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.73 | 0.95 | 0.01 | -0.09 | 5/14/2026 | 5/29/2026 2:59:06 PM EST |
| 167.50 | 13.60 | 16.00 | 14.80 | % | 0.09 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.13 | 5/29/2026 2:59:06 PM EST | |||
| 170.00 | 11.30 | 13.80 | 12.55 | 12.03 | +3.23 | +36.71% | 0.07 | 17 | 9 | 0.62 | 0.88 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 172.50 | 8.90 | 11.90 | 10.40 | 6.60 | -1.10 | -14.29% | 0.06 | 6 | 2 | 0.61 | 0.82 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 175.00 | 8.20 | 9.00 | 8.60 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.40 | 0.75 | 0.03 | -0.26 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 177.50 | 6.40 | 8.00 | 7.20 | 6.86 | +2.86 | +71.50% | 0.04 | 16 | 13 | 0.39 | 0.67 | 0.03 | -0.29 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 180.00 | 5.20 | 6.00 | 5.60 | 5.40 | +2.65 | +96.37% | 0.03 | 33 | 99 | 0.43 | 0.58 | 0.04 | -0.31 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 182.50 | 3.90 | 4.40 | 4.15 | 3.90 | +1.37 | +54.15% | 0.02 | 12 | 19 | 0.43 | 0.49 | 0.04 | -0.32 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 185.00 | 2.70 | 3.30 | 3.00 | 3.00 | +1.25 | +71.43% | 0.02 | 177 | 48 | 0.43 | 0.40 | 0.04 | -0.30 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 187.50 | 1.85 | 2.55 | 2.20 | 2.10 | +1.14 | +118.75% | 0.01 | 26 | 76 | 0.42 | 0.32 | 0.03 | -0.28 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 190.00 | 1.05 | 1.60 | 1.33 | 1.40 | +0.60 | +75.00% | 0.01 | 83 | 14 | 0.44 | 0.24 | 0.03 | -0.24 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 192.50 | 0.05 | 1.25 | 0.65 | 0.93 | +0.19 | +25.68% | 0.00 | 26 | 5 | 0.43 | 0.18 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 195.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.17 | +26.99% | 0.00 | 11 | 67 | 0.43 | 0.13 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 197.50 | 0.35 | 2.30 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.12 | 5/29/2026 2:59:06 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.06 | 0.01 | -0.09 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 202.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.04 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 205.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.02 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.15 | -95.84% | 0.00 | 2 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 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 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:59:06 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.99 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 162.50 | 0.10 | 1.40 | 0.75 | 0.40 | -0.70 | -63.64% | 0.00 | 10 | 6 | 0.60 | -0.03 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.54 | -0.24 | -30.77% | 0.00 | 5 | 63 | 0.63 | -0.05 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 167.50 | 0.35 | 0.60 | 0.48 | 0.60 | -0.87 | -59.19% | 0.00 | 3 | 17 | 0.48 | -0.08 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 170.00 | 0.50 | 0.85 | 0.68 | 1.60 | -0.15 | -8.58% | 0.00 | 1 | 9 | 0.39 | -0.12 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 172.50 | 0.75 | 1.40 | 1.08 | 1.05 | -1.25 | -54.35% | 0.01 | 6 | 34 | 0.42 | -0.18 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 175.00 | 1.00 | 1.75 | 1.38 | 1.30 | -2.75 | -67.91% | 0.01 | 16 | 13 | 0.42 | -0.25 | 0.03 | -0.26 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 177.50 | 1.45 | 4.30 | 2.88 | 2.20 | -3.64 | -62.33% | 0.02 | 19 | 2 | 0.50 | -0.33 | 0.03 | -0.29 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 180.00 | 2.00 | 3.60 | 2.80 | 3.00 | -4.70 | -61.04% | 0.02 | 21 | 28 | 0.41 | -0.42 | 0.04 | -0.31 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 182.50 | 3.80 | 4.90 | 4.35 | 4.55 | -5.36 | -54.09% | 0.02 | 2 | 3 | 0.43 | -0.51 | 0.04 | -0.32 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 185.00 | 5.30 | 6.30 | 5.80 | 11.72 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.60 | 0.04 | -0.30 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 187.50 | 6.50 | 7.90 | 7.20 | % | 0.04 | 0 | 0 | 0.40 | -0.68 | 0.03 | -0.28 | 5/29/2026 2:59:06 PM EST | |||
| 190.00 | 8.70 | 9.80 | 9.25 | % | 0.05 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.24 | 5/29/2026 2:59:06 PM EST | |||
| 192.50 | 10.40 | 12.90 | 11.65 | % | 0.06 | 0 | 0 | 0.60 | -0.82 | 0.02 | -0.20 | 5/29/2026 2:59:06 PM EST | |||
| 195.00 | 12.60 | 15.10 | 13.85 | % | 0.07 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.16 | 5/29/2026 2:59:06 PM EST | |||
| 197.50 | 14.90 | 17.80 | 16.35 | % | 0.08 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.12 | 5/29/2026 2:59:06 PM EST | |||
| 200.00 | 16.40 | 20.10 | 18.25 | % | 0.09 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.09 | 5/29/2026 2:59:06 PM EST | |||
| 202.50 | 18.90 | 22.50 | 20.70 | % | 0.10 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.06 | 5/29/2026 2:59:06 PM EST | |||
| 205.00 | 21.10 | 24.90 | 23.00 | % | 0.11 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.04 | 5/29/2026 2:59:06 PM EST | |||
| 210.00 | 26.10 | 29.90 | 28.00 | % | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 5/29/2026 2:59:06 PM EST | |||
| 215.00 | 31.30 | 34.80 | 33.05 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:06 PM EST | |||
| 220.00 | 36.40 | 39.90 | 38.15 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 225.00 | 41.10 | 44.80 | 42.95 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 230.00 | 46.50 | 49.90 | 48.20 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 235.00 | 51.30 | 54.80 | 53.05 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 240.00 | 56.50 | 59.80 | 58.15 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 245.00 | 61.30 | 64.80 | 63.05 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 250.00 | 66.20 | 69.80 | 68.00 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 255.00 | 71.30 | 74.80 | 73.05 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST |