Options Chain for SAP SE SPON ADR (SAP) - $215.11 as of 9/6/2026 10:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 118.30 | 120.90 | 119.60 | % | 1.26 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 100.00 | 113.00 | 116.70 | 114.85 | % | 1.15 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 108.20 | 111.70 | 109.95 | % | 1.05 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 103.60 | 105.90 | 104.75 | % | 0.95 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 98.30 | 101.00 | 99.65 | % | 0.87 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 93.30 | 95.90 | 94.60 | % | 0.79 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 88.80 | 91.70 | 90.25 | % | 0.72 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 83.80 | 86.70 | 85.25 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 78.80 | 81.00 | 79.90 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 73.80 | 76.00 | 74.90 | % | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 68.30 | 71.70 | 70.00 | % | 0.48 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 63.10 | 66.70 | 64.90 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 58.30 | 61.00 | 59.65 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 53.40 | 56.00 | 54.70 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 165.00 | 48.40 | 51.00 | 49.70 | % | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 170.00 | 43.30 | 46.00 | 44.65 | 39.74 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 38.50 | 41.00 | 39.75 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 180.00 | 34.20 | 36.00 | 35.10 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 185.00 | 29.10 | 31.00 | 30.05 | 29.90 | -7.98 | -21.07% | 0.16 | 2 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 187.50 | 26.70 | 28.50 | 27.60 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 190.00 | 23.40 | 26.10 | 24.75 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 192.50 | 21.60 | 23.60 | 22.60 | % | 0.12 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 9/4/2026 3:59:58 PM EST | |||
| 195.00 | 19.40 | 21.90 | 20.65 | % | 0.11 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 9/4/2026 3:59:58 PM EST | |||
| 197.50 | 16.60 | 18.80 | 17.70 | % | 0.09 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.09 | 9/4/2026 3:59:58 PM EST | |||
| 200.00 | 14.70 | 16.50 | 15.60 | 16.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.94 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 202.50 | 11.70 | 14.20 | 12.95 | % | 0.06 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.16 | 9/4/2026 3:59:58 PM EST | |||
| 205.00 | 9.70 | 12.90 | 11.30 | 12.13 | -1.52 | -11.14% | 0.06 | 1 | 1 | 0.60 | 0.85 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 207.50 | 7.50 | 10.20 | 8.85 | 10.00 | -1.58 | -13.65% | 0.04 | 1 | 14 | 0.28 | 0.78 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 6.70 | 8.40 | 7.55 | 5.13 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.37 | 0.70 | 0.03 | -0.28 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 212.50 | 4.10 | 6.90 | 5.50 | 7.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.62 | 0.04 | -0.30 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 215.00 | 2.90 | 5.60 | 4.25 | 5.41 | +1.38 | +34.25% | 0.02 | 5 | 3 | 0.35 | 0.52 | 0.04 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 217.50 | 1.85 | 4.50 | 3.18 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.42 | 0.04 | -0.30 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 0.85 | 2.85 | 1.85 | 2.77 | -0.70 | -20.18% | 0.01 | 1 | 29 | 0.31 | 0.33 | 0.04 | -0.27 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 222.50 | 0.45 | 2.00 | 1.23 | 1.47 | -0.83 | -36.09% | 0.01 | 2 | 39 | 0.29 | 0.26 | 0.03 | -0.24 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 1.45 | 0.73 | 1.10 | -0.17 | -13.39% | 0.00 | 3 | 42 | 0.41 | 0.19 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 227.50 | 0.00 | 1.05 | 0.53 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.13 | 0.02 | -0.16 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.44 | 0.09 | 0.02 | -0.12 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.40 | -1.55 | -79.49% | 0.00 | 6 | 16 | 0.46 | 0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.33 | -52.39% | 0.00 | 3 | 540 | 0.49 | 0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 237.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.03 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.00 | 1 | 0 | 0.55 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST | |
| 242.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.75 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 3 | 0.52 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.66 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 192.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 9/4/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.92 | -90.20% | 0.00 | 12 | 253 | 0.59 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 197.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.09 | 9/4/2026 3:59:58 PM EST | |||
| 200.00 | 0.20 | 1.50 | 0.85 | 0.50 | -0.78 | -60.94% | 0.00 | 7 | 5 | 0.49 | -0.06 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 202.50 | 0.50 | 1.00 | 0.75 | 0.53 | % | 0.00 | 1 | 0 | 0.39 | -0.10 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 3:59:58 PM EST | |
| 205.00 | 0.50 | 1.40 | 0.95 | 1.02 | +0.02 | +2.00% | 0.00 | 3 | 18 | 0.36 | -0.15 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 207.50 | 1.15 | 1.80 | 1.48 | 1.80 | -1.98 | -52.39% | 0.01 | 403 | 44 | 0.36 | -0.22 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 0.95 | 2.90 | 1.93 | 2.20 | -2.71 | -55.20% | 0.01 | 1 | 302 | 0.33 | -0.30 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 212.50 | 2.90 | 3.80 | 3.35 | 3.00 | -0.90 | -23.08% | 0.02 | 1 | 13 | 0.39 | -0.38 | 0.04 | -0.30 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 215.00 | 4.00 | 5.90 | 4.95 | 4.40 | -3.23 | -42.34% | 0.02 | 2 | 545 | 0.43 | -0.48 | 0.04 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 217.50 | 4.50 | 7.30 | 5.90 | 5.15 | -0.35 | -6.37% | 0.03 | 2 | 14 | 0.39 | -0.58 | 0.04 | -0.30 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 6.20 | 8.20 | 7.20 | 6.82 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.36 | -0.67 | 0.04 | -0.27 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 222.50 | 8.00 | 10.20 | 9.10 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.36 | -0.74 | 0.03 | -0.24 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 225.00 | 9.30 | 12.10 | 10.70 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.47 | -0.81 | 0.03 | -0.20 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 227.50 | 12.20 | 14.60 | 13.40 | % | 0.06 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.16 | 9/4/2026 3:59:58 PM EST | |||
| 230.00 | 14.50 | 16.60 | 15.55 | % | 0.07 | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.12 | 9/4/2026 3:59:58 PM EST | |||
| 232.50 | 16.10 | 19.00 | 17.55 | % | 0.08 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.09 | 9/4/2026 3:59:58 PM EST | |||
| 235.00 | 18.50 | 21.40 | 19.95 | % | 0.08 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.07 | 9/4/2026 3:59:58 PM EST | |||
| 237.50 | 21.00 | 23.60 | 22.30 | % | 0.09 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.05 | 9/4/2026 3:59:58 PM EST | |||
| 240.00 | 24.20 | 26.10 | 25.15 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 9/4/2026 3:59:58 PM EST | |||
| 242.50 | 26.70 | 28.60 | 27.65 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 245.00 | 29.20 | 31.80 | 30.50 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 250.00 | 34.10 | 36.80 | 35.45 | 41.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 255.00 | 39.20 | 41.80 | 40.50 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 260.00 | 44.20 | 46.80 | 45.50 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 265.00 | 49.10 | 51.80 | 50.45 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 270.00 | 54.20 | 56.40 | 55.30 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 275.00 | 59.10 | 61.80 | 60.45 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 280.00 | 64.10 | 66.80 | 65.45 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 285.00 | 69.20 | 71.50 | 70.35 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |