SAP Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

233.74

Change

-3.68

Open

236.41

Previous

237.42

High

236.64

Low

231.79

Bid

-

Ask

-

Volume

2,111,985

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Jun 27, 2000

Impl Vol

34.8%

Hist Vol

34.9%

Opt Volume

3,365

Open Int

75,956

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	227.50	SAP 261113P00227500	0.70	1.35	1.11	0.45	6	3	W
SAP 261113C00230000	5.30	6.90	14.96	4.73	0	3	W	230.00	SAP 261113P00230000	1.15	1.90	1.65	0.96	1,288	14	W
SAP 261113C00232500	3.80	5.00	5.84	3.09	1	6	W	232.50	SAP 261113P00232500	1.95	3.20	3.14	1.82	2	41	W
SAP 261113C00235000	2.20	4.20	2.91	1.85	2	15	W	235.00	SAP 261113P00235000	3.00	4.10	3.43	3.08	1	21	W
SAP 261113C00237500	1.35	3.20	4.70	1.01	0	153	W	237.50	SAP 261113P00237500	4.30	5.60	4.85	4.74	2	40	W
SAP 261113C00240000	0.55	1.50	3.20	0.49	0	61	W	240.00	SAP 261113P00240000	5.00	7.60	8.12	6.72	0	5	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SAP 261120C00227500	9.20	10.50	8.10	9.13	0	16	S	227.50	SAP 261120P00227500	2.70	3.10	3.00	2.36	139	96	S
SAP 261120C00230000	7.70	8.50	9.10	7.49	0	625	S	230.00	SAP 261120P00230000	3.60	4.10	3.90	3.21	3	250	S
SAP 261120C00232500	6.30	7.00	6.70	6.04	2	20	S	232.50	SAP 261120P00232500	4.60	5.20	5.00	4.25	17	150	S
SAP 261120C00235000	5.00	5.50	5.30	4.77	15	61	S	235.00	SAP 261120P00235000	3.80	6.30	5.25	5.48	1	254	S
SAP 261120C00237500	3.90	4.50	4.20	3.70	106	120	S	237.50	SAP 261120P00237500	6.00	7.70	8.00	6.90	86	137	S
SAP 261120C00240000	3.00	3.60	3.20	2.82	50	693	S	240.00	SAP 261120P00240000	8.50	9.50	6.98	8.51	0	594	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SAP 261127C00220000	14.50	18.50	18.90	16.94	0	7	W	220.00	SAP 261127P00220000	0.35	3.50	3.20	1.57	0	7	W
SAP 261127C00225000	10.40	13.90	19.70	13.12	0	2	W	225.00	SAP 261127P00225000	1.60	4.30	3.00	2.71	5	14	W
SAP 261127C00230000	7.90	10.60	15.30	9.81	0	2	W	230.00	SAP 261127P00230000	3.70	6.90	4.25	4.36	2	33	W
SAP 261127C00235000	5.50	7.90	12.25	7.05	0	1	W	235.00	SAP 261127P00235000	5.90	7.90	8.20	6.57	0	5	W
SAP 261127C00240000	2.45	5.70	4.00	4.87	1	3	W	240.00	SAP 261127P00240000	8.30	10.80	9.30	9.35	0	0	W
SAP 261127C00245000	1.20	4.20	4.31	3.23	0	11	W	245.00	SAP 261127P00245000	11.50	14.40	12.55	12.67	2	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	220.00	SAP 261204P00220000	1.65	3.30	2.00	2.10	0	18	W
—	—	—	—	—	—	—	—	225.00	SAP 261204P00225000	2.55	5.50	3.20	3.30	0	3	W
SAP 261204C00230000	9.20	12.00	10.25	12.19	1	0	W	230.00	SAP 261204P00230000	4.20	6.60	4.53	4.93	0	3	W
SAP 261204C00235000	6.40	9.40	8.80	9.35	0	14	W	235.00	SAP 261204P00235000	6.60	9.50	4.90	7.02	0	1	W
SAP 261204C00240000	4.40	7.00	9.40	6.98	0	3	W	240.00	—	—	—	—	—	—	—	—
SAP 261204C00245000	2.85	5.40	8.50	5.08	0	1	W	245.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	210.00	SAP 261211P00210000	0.15	3.50	1.95	0.93	0	38	W
—	—	—	—	—	—	—	—	225.00	SAP 261211P00225000	3.30	6.60	4.50	3.56	2	0	W
—	—	—	—	—	—	—	—	230.00	SAP 261211P00230000	5.30	8.50	5.58	5.10	0	3	W
SAP 261211C00235000	7.10	10.90	9.38	11.84	0	1	W	235.00	SAP 261211P00235000	7.60	10.80	7.57	7.02	0	1	W
SAP 261211C00250000	1.80	4.90	3.90	5.42	0	2	W	250.00	—	—	—	—	—	—	—	—
SAP 261211C00255000	0.75	4.00	4.52	4.01	0	4	W	255.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SAP 261218C00210000	25.80	28.10	28.90	32.99	1	341	S	210.00	SAP 261218P00210000	1.90	3.60	2.10	1.05	1	232	S
SAP 261218C00220000	18.50	20.00	27.50	24.80	0	607	S	220.00	SAP 261218P00220000	4.00	4.50	3.80	2.46	85	333	S
SAP 261218C00230000	11.60	13.00	13.20	17.69	44	521	S	230.00	SAP 261218P00230000	7.40	7.90	7.20	4.96	3	885	S
SAP 261218C00240000	7.40	8.00	7.60	11.93	85	877	S	240.00	SAP 261218P00240000	12.50	13.00	12.30	8.81	130	213	S
SAP 261218C00250000	4.10	4.60	4.20	7.58	10	512	S	250.00	SAP 261218P00250000	18.60	20.20	19.00	14.06	0	188	S
SAP 261218C00260000	2.05	2.55	2.20	4.53	3	544	S	260.00	SAP 261218P00260000	26.50	28.60	54.00	20.63	0	15	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SAP 261224C00235000	8.90	12.80	10.88	17.31	0	2	W	235.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SAP 270115C00210000	28.60	30.90	30.10	48.83	1	422	S	210.00	SAP 270115P00210000	3.60	4.10	2.68	0.78	0	472	S
SAP 270115C00220000	21.50	23.10	25.27	40.81	0	440	S	220.00	SAP 270115P00220000	6.10	6.70	6.60	1.60	0	254	S
SAP 270115C00230000	14.50	16.30	15.35	33.33	4	423	S	230.00	SAP 270115P00230000	9.80	10.40	10.50	2.97	0	156	S
SAP 270115C00240000	10.60	11.30	10.35	26.57	3	700	S	240.00	SAP 270115P00240000	14.80	16.00	11.95	5.04	0	143	S
SAP 270115C00250000	6.90	7.50	7.45	20.64	2	1,187	S	250.00	SAP 270115P00250000	20.70	21.80	19.60	7.95	0	22	S
SAP 270115C00260000	4.20	4.80	4.44	15.62	11	482	S	260.00	SAP 270115P00260000	27.70	29.80	24.56	11.78	0	3	S

Below are few quick-links for most popular options chains: