Options Chain for SEA LTD SPONSORD ADS (SE) - $113.24 as of 8/10/2026 9:16:52 AM 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 | 72.55 | 76.50 | 74.53 | % | 1.86 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:08 AM EST | |||
| 42.50 | 70.15 | 74.10 | 72.13 | 46.19 | 0.00 | 0.00% | 1.70 | 0 | 14 | 1.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/10/2026 10:59:08 AM EST |
| 45.00 | 67.85 | 71.30 | 69.58 | 48.33 | 0.00 | 0.00% | 1.55 | 0 | 51 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 10:59:08 AM EST |
| 47.50 | 65.90 | 68.95 | 67.43 | 55.90 | 0.00 | 0.00% | 1.42 | 0 | 65 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 10:59:08 AM EST |
| 50.00 | 62.70 | 66.45 | 64.58 | 43.86 | 0.00 | 0.00% | 1.29 | 0 | 28 | 1.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 10:59:08 AM EST |
| 55.00 | 58.10 | 61.50 | 59.80 | 44.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/10/2026 10:59:08 AM EST |
| 60.00 | 53.35 | 56.60 | 54.98 | % | 0.92 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/10/2026 10:59:08 AM EST | |||
| 65.00 | 48.15 | 51.75 | 49.95 | % | 0.77 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 8/10/2026 10:59:08 AM EST | |||
| 70.00 | 44.00 | 46.90 | 45.45 | 43.10 | 0.00 | 0.00% | 0.65 | 0 | 27 | 0.92 | 0.98 | 0.00 | -0.02 | 7/15/2026 | 8/10/2026 10:59:08 AM EST |
| 72.50 | 41.60 | 44.55 | 43.08 | % | 0.59 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 8/10/2026 10:59:08 AM EST | |||
| 75.00 | 39.25 | 42.20 | 40.73 | 26.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.03 | 7/24/2026 | 8/10/2026 10:59:08 AM EST |
| 77.50 | 36.80 | 39.90 | 38.35 | 38.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.03 | 7/10/2026 | 8/10/2026 10:59:08 AM EST |
| 80.00 | 34.20 | 37.55 | 35.88 | 34.80 | 0.00 | 0.00% | 0.45 | 0 | 23 | 0.62 | 0.94 | 0.00 | -0.04 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 82.50 | 32.50 | 35.40 | 33.95 | 29.00 | 0.00 | 0.00% | 0.41 | 0 | 90 | 0.60 | 0.92 | 0.00 | -0.04 | 7/9/2026 | 8/10/2026 10:59:08 AM EST |
| 85.00 | 30.15 | 33.20 | 31.68 | 24.23 | 0.00 | 0.00% | 0.37 | 0 | 334 | 0.62 | 0.91 | 0.01 | -0.05 | 7/28/2026 | 8/10/2026 10:59:08 AM EST |
| 87.50 | 28.25 | 31.10 | 29.68 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.62 | 0.89 | 0.01 | -0.05 | 7/22/2026 | 8/10/2026 10:59:08 AM EST |
| 90.00 | 26.55 | 28.15 | 27.35 | 26.90 | -0.08 | -0.30% | 0.30 | 20 | 1,030 | 0.62 | 0.87 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 92.50 | 24.20 | 27.15 | 25.68 | 15.85 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.59 | 0.84 | 0.01 | -0.06 | 7/24/2026 | 8/10/2026 10:59:08 AM EST |
| 95.00 | 22.70 | 25.25 | 23.98 | 21.90 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.61 | 0.82 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 97.50 | 20.55 | 23.40 | 21.98 | 19.01 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.60 | 0.79 | 0.01 | -0.07 | 8/3/2026 | 8/10/2026 10:59:08 AM EST |
| 100.00 | 18.90 | 21.25 | 20.08 | 18.75 | 0.00 | 0.00% | 0.20 | 0 | 835 | 0.58 | 0.76 | 0.01 | -0.08 | 8/4/2026 | 8/10/2026 10:59:08 AM EST |
| 105.00 | 15.60 | 18.00 | 16.80 | 15.91 | 0.00 | 0.00% | 0.16 | 0 | 484 | 0.58 | 0.70 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 110.00 | 13.15 | 15.45 | 14.30 | 13.24 | 0.00 | 0.00% | 0.13 | 0 | 696 | 0.58 | 0.63 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 115.00 | 10.55 | 12.20 | 11.38 | 10.94 | +0.33 | +3.11% | 0.10 | 4 | 278 | 0.59 | 0.56 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 120.00 | 8.95 | 9.50 | 9.23 | 9.65 | +0.95 | +10.92% | 0.08 | 80 | 802 | 0.57 | 0.50 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 125.00 | 7.15 | 7.85 | 7.50 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 267 | 0.58 | 0.43 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 130.00 | 5.75 | 6.25 | 6.00 | 6.50 | +0.85 | +15.05% | 0.05 | 3 | 102 | 0.58 | 0.37 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 135.00 | 4.55 | 5.00 | 4.78 | 4.80 | +0.50 | +11.63% | 0.04 | 7,529 | 260 | 0.58 | 0.31 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 140.00 | 3.45 | 3.95 | 3.70 | 4.00 | +0.44 | +12.36% | 0.03 | 34 | 973 | 0.58 | 0.26 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 145.00 | 2.50 | 3.35 | 2.93 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.58 | 0.22 | 0.01 | -0.07 | 8/5/2026 | 8/10/2026 10:59:08 AM EST |
| 150.00 | 1.90 | 2.62 | 2.26 | 2.15 | -0.35 | -14.00% | 0.02 | 5 | 37 | 0.58 | 0.18 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 155.00 | 1.36 | 2.48 | 1.92 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.15 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 10:59:08 AM EST |
| 160.00 | 0.91 | 2.00 | 1.46 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.58 | 0.12 | 0.01 | -0.04 | 8/5/2026 | 8/10/2026 10:59:08 AM EST |
| 165.00 | 0.85 | 1.73 | 1.29 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.10 | 0.01 | -0.04 | 8/7/2026 | 8/10/2026 10:59:08 AM 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 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:08 AM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/10/2026 10:59:08 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 10:59:08 AM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 10:59:08 AM EST |
| 50.00 | 0.00 | 0.41 | 0.21 | 0.20 | -1.07 | -84.26% | 0.00 | 1 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 8/10/2026 10:59:08 AM EST |
| 60.00 | 0.00 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.07 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 8/10/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 2.26 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.80 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/10/2026 10:59:08 AM EST |
| 70.00 | 0.19 | 1.23 | 0.71 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.61 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 8/10/2026 10:59:08 AM EST |
| 72.50 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.63 | -0.03 | 0.00 | -0.02 | 7/30/2026 | 8/10/2026 10:59:08 AM EST |
| 75.00 | 0.41 | 2.46 | 1.44 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.62 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 8/10/2026 10:59:08 AM EST |
| 77.50 | 0.49 | 1.16 | 0.83 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.63 | -0.05 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 10:59:08 AM EST |
| 80.00 | 0.72 | 1.26 | 0.99 | 0.94 | -0.17 | -15.32% | 0.01 | 2 | 121 | 0.62 | -0.06 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 82.50 | 0.76 | 1.75 | 1.26 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.61 | -0.08 | 0.00 | -0.04 | 7/24/2026 | 8/10/2026 10:59:08 AM EST |
| 85.00 | 1.26 | 1.88 | 1.57 | 1.58 | -1.02 | -39.24% | 0.02 | 20 | 1,258 | 0.60 | -0.09 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 87.50 | 1.51 | 3.70 | 2.61 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.60 | -0.11 | 0.01 | -0.05 | 8/4/2026 | 8/10/2026 10:59:08 AM EST |
| 90.00 | 1.91 | 3.05 | 2.48 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.60 | -0.13 | 0.01 | -0.06 | 8/4/2026 | 8/10/2026 10:59:08 AM EST |
| 92.50 | 2.33 | 2.96 | 2.65 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.59 | -0.16 | 0.01 | -0.06 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 95.00 | 3.20 | 3.55 | 3.38 | 3.39 | -0.20 | -5.58% | 0.04 | 7,524 | 399 | 0.59 | -0.18 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 97.50 | 3.85 | 4.25 | 4.05 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.59 | -0.21 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 100.00 | 4.60 | 4.95 | 4.78 | 4.60 | -0.35 | -7.08% | 0.05 | 2 | 95 | 0.59 | -0.24 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 105.00 | 6.35 | 6.85 | 6.60 | 6.35 | -2.41 | -27.52% | 0.06 | 7,502 | 351 | 0.59 | -0.30 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 110.00 | 8.50 | 9.00 | 8.75 | 8.89 | 0.00 | 0.00% | 0.08 | 0 | 229 | 0.59 | -0.37 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 115.00 | 10.45 | 11.80 | 11.13 | 11.95 | 0.00 | 0.00% | 0.10 | 0 | 230 | 0.59 | -0.44 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 10:59:08 AM EST |
| 120.00 | 13.30 | 15.00 | 14.15 | 13.85 | -10.15 | -42.30% | 0.12 | 2 | 7 | 0.58 | -0.50 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 10:59:08 AM EST |
| 125.00 | 16.35 | 18.20 | 17.28 | 24.85 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.58 | -0.57 | 0.01 | -0.09 | 7/27/2026 | 8/10/2026 10:59:08 AM EST |
| 130.00 | 19.40 | 21.95 | 20.68 | 22.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.09 | 8/5/2026 | 8/10/2026 10:59:08 AM EST |
| 135.00 | 23.15 | 26.70 | 24.93 | 28.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.58 | -0.69 | 0.01 | -0.08 | 7/16/2026 | 8/10/2026 10:59:08 AM EST |
| 140.00 | 27.45 | 29.80 | 28.63 | % | 0.20 | 0 | 0 | 0.59 | -0.74 | 0.01 | -0.07 | 8/10/2026 10:59:08 AM EST | |||
| 145.00 | 31.25 | 34.75 | 33.00 | % | 0.23 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.07 | 8/10/2026 10:59:08 AM EST | |||
| 150.00 | 35.65 | 39.45 | 37.55 | 39.50 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.56 | -0.82 | 0.01 | -0.06 | 8/4/2026 | 8/10/2026 10:59:08 AM EST |
| 155.00 | 40.20 | 43.80 | 42.00 | % | 0.27 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.05 | 8/10/2026 10:59:08 AM EST | |||
| 160.00 | 45.00 | 48.75 | 46.88 | % | 0.29 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.04 | 8/10/2026 10:59:08 AM EST | |||
| 165.00 | 49.75 | 53.50 | 51.63 | % | 0.31 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.04 | 8/10/2026 10:59:08 AM EST |