Options Chain for SEA LTD SPONSORD ADS (SE) - $113.48 as of 9/1/2026 1:32:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.75 | 76.75 | 74.75 | % | 1.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 42.50 | 70.30 | 74.25 | 72.28 | 46.19 | 0.00 | 0.00% | 1.70 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/1/2026 12:58:57 PM EST |
| 45.00 | 67.80 | 71.75 | 69.78 | 48.33 | 0.00 | 0.00% | 1.55 | 0 | 51 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 12:58:57 PM EST |
| 47.50 | 65.30 | 68.90 | 67.10 | 55.90 | 0.00 | 0.00% | 1.41 | 0 | 65 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/1/2026 12:58:57 PM EST |
| 50.00 | 62.85 | 66.80 | 64.83 | 43.86 | 0.00 | 0.00% | 1.30 | 0 | 28 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 12:58:57 PM EST |
| 55.00 | 57.90 | 61.85 | 59.88 | 44.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 12:58:57 PM EST |
| 60.00 | 52.90 | 56.70 | 54.80 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 65.00 | 47.95 | 51.65 | 49.80 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 70.00 | 42.95 | 46.05 | 44.50 | 43.10 | 0.00 | 0.00% | 0.64 | 0 | 27 | 1.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 12:58:57 PM EST |
| 72.50 | 40.50 | 44.10 | 42.30 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 75.00 | 38.00 | 41.80 | 39.90 | 26.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 9/1/2026 12:58:57 PM EST |
| 77.50 | 35.60 | 39.25 | 37.43 | 38.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 9/1/2026 12:58:57 PM EST |
| 80.00 | 33.10 | 36.90 | 35.00 | 51.87 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.88 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 9/1/2026 12:58:57 PM EST |
| 82.50 | 30.65 | 33.55 | 32.10 | 47.30 | 0.00 | 0.00% | 0.39 | 0 | 90 | 0.72 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 9/1/2026 12:58:57 PM EST |
| 85.00 | 29.15 | 31.20 | 30.18 | 35.70 | 0.00 | 0.00% | 0.36 | 0 | 334 | 0.58 | 0.98 | 0.00 | -0.02 | 8/25/2026 | 9/1/2026 12:58:57 PM EST |
| 87.50 | 25.85 | 28.50 | 27.18 | 22.50 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.60 | 0.97 | 0.00 | -0.02 | 7/22/2026 | 9/1/2026 12:58:57 PM EST |
| 90.00 | 23.45 | 26.10 | 24.78 | 28.90 | 0.00 | 0.00% | 0.28 | 0 | 962 | 0.57 | 0.96 | 0.01 | -0.03 | 8/27/2026 | 9/1/2026 12:58:57 PM EST |
| 92.50 | 21.15 | 24.10 | 22.63 | 15.85 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.51 | 0.94 | 0.01 | -0.03 | 7/24/2026 | 9/1/2026 12:58:57 PM EST |
| 95.00 | 19.90 | 21.85 | 20.88 | 24.10 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.52 | 0.91 | 0.01 | -0.04 | 8/27/2026 | 9/1/2026 12:58:57 PM EST |
| 97.50 | 18.45 | 19.55 | 19.00 | 34.60 | 0.00 | 0.00% | 0.19 | 0 | 142 | 0.46 | 0.88 | 0.01 | -0.05 | 8/11/2026 | 9/1/2026 12:58:57 PM EST |
| 100.00 | 15.65 | 17.35 | 16.50 | 20.26 | 0.00 | 0.00% | 0.17 | 0 | 824 | 0.46 | 0.84 | 0.01 | -0.05 | 8/19/2026 | 9/1/2026 12:58:57 PM EST |
| 105.00 | 11.80 | 13.20 | 12.50 | 16.83 | 0.00 | 0.00% | 0.12 | 0 | 563 | 0.40 | 0.76 | 0.02 | -0.07 | 8/28/2026 | 9/1/2026 12:58:57 PM EST |
| 110.00 | 9.05 | 9.90 | 9.48 | 7.75 | -0.45 | -5.49% | 0.09 | 1 | 681 | 0.42 | 0.65 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 115.00 | 6.85 | 7.10 | 6.98 | 6.75 | +0.95 | +16.38% | 0.06 | 23 | 457 | 0.43 | 0.53 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 120.00 | 4.75 | 5.00 | 4.88 | 4.74 | +0.65 | +15.90% | 0.04 | 53 | 942 | 0.42 | 0.42 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 125.00 | 3.15 | 3.40 | 3.28 | 3.24 | +0.50 | +18.25% | 0.03 | 85 | 1,793 | 0.42 | 0.32 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 130.00 | 2.10 | 2.26 | 2.18 | 2.04 | -0.20 | -8.93% | 0.02 | 31 | 858 | 0.43 | 0.23 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 135.00 | 1.36 | 1.50 | 1.43 | 1.40 | +0.29 | +26.13% | 0.01 | 39 | 8,854 | 0.42 | 0.16 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 140.00 | 0.81 | 1.00 | 0.91 | 0.89 | +0.14 | +18.67% | 0.01 | 6 | 2,246 | 0.43 | 0.11 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 145.00 | 0.09 | 0.86 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.40 | 0.08 | 0.01 | -0.03 | 8/31/2026 | 9/1/2026 12:58:57 PM EST |
| 150.00 | 0.27 | 0.44 | 0.36 | 0.35 | +0.03 | +9.38% | 0.00 | 241 | 1,409 | 0.45 | 0.05 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.03 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 12:58:57 PM EST |
| 160.00 | 0.07 | 0.48 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 12:58:57 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 12:58:57 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 180.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 190.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 195.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 12:58:57 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.56 | 0.28 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 12:58:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.78 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 12:58:57 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.82 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 12:58:57 PM EST |
| 80.00 | 0.00 | 1.09 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.78 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 9/1/2026 12:58:57 PM EST |
| 82.50 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.56 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 9/1/2026 12:58:57 PM EST |
| 85.00 | 0.10 | 0.37 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.47 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 9/1/2026 12:58:57 PM EST |
| 87.50 | 0.13 | 0.64 | 0.39 | 0.05 | -2.65 | -98.15% | 0.00 | 2 | 294 | 0.47 | -0.03 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 90.00 | 0.31 | 0.83 | 0.57 | 0.55 | +0.03 | +5.77% | 0.01 | 1 | 310 | 0.48 | -0.04 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 92.50 | 0.45 | 0.80 | 0.63 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.45 | -0.06 | 0.01 | -0.03 | 8/31/2026 | 9/1/2026 12:58:57 PM EST |
| 95.00 | 0.76 | 0.94 | 0.85 | 0.86 | -0.24 | -21.82% | 0.01 | 12 | 7,787 | 0.44 | -0.09 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 97.50 | 0.96 | 1.67 | 1.32 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.45 | -0.12 | 0.01 | -0.05 | 8/31/2026 | 9/1/2026 12:58:57 PM EST |
| 100.00 | 1.43 | 1.65 | 1.54 | 1.54 | -0.47 | -23.39% | 0.02 | 35 | 214 | 0.43 | -0.16 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 105.00 | 2.59 | 2.77 | 2.68 | 2.69 | -0.31 | -10.34% | 0.03 | 28 | 7,859 | 0.42 | -0.24 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 110.00 | 4.25 | 4.50 | 4.38 | 4.75 | -0.40 | -7.77% | 0.04 | 11 | 299 | 0.42 | -0.35 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 115.00 | 6.45 | 6.80 | 6.63 | 6.83 | -0.75 | -9.90% | 0.06 | 8 | 292 | 0.42 | -0.47 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 120.00 | 9.40 | 9.70 | 9.55 | 10.37 | -0.33 | -3.09% | 0.08 | 6 | 354 | 0.42 | -0.58 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:58:57 PM EST |
| 125.00 | 12.70 | 15.05 | 13.88 | 12.82 | 0.00 | 0.00% | 0.11 | 0 | 558 | 0.47 | -0.68 | 0.02 | -0.07 | 8/31/2026 | 9/1/2026 12:58:57 PM EST |
| 130.00 | 16.35 | 18.00 | 17.18 | 13.95 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.45 | -0.77 | 0.02 | -0.06 | 8/26/2026 | 9/1/2026 12:58:57 PM EST |
| 135.00 | 20.80 | 23.35 | 22.08 | 20.23 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.49 | -0.84 | 0.01 | -0.05 | 8/18/2026 | 9/1/2026 12:58:57 PM EST |
| 140.00 | 25.40 | 27.05 | 26.23 | 16.25 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.45 | -0.89 | 0.01 | -0.04 | 8/12/2026 | 9/1/2026 12:58:57 PM EST |
| 145.00 | 29.95 | 32.20 | 31.08 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.92 | 0.01 | -0.03 | 8/12/2026 | 9/1/2026 12:58:57 PM EST |
| 150.00 | 34.85 | 37.50 | 36.18 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.74 | -0.95 | 0.01 | -0.02 | 8/28/2026 | 9/1/2026 12:58:57 PM EST |
| 155.00 | 39.05 | 42.45 | 40.75 | % | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 9/1/2026 12:58:57 PM EST | |||
| 160.00 | 44.20 | 47.45 | 45.83 | 40.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 12:58:57 PM EST |
| 165.00 | 48.95 | 52.45 | 50.70 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/1/2026 12:58:57 PM EST | |||
| 170.00 | 53.70 | 57.45 | 55.58 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 175.00 | 58.85 | 62.45 | 60.65 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 180.00 | 64.05 | 67.45 | 65.75 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 185.00 | 68.75 | 72.45 | 70.60 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 190.00 | 73.75 | 77.45 | 75.60 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST | |||
| 195.00 | 78.95 | 82.45 | 80.70 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:57 PM EST |