Options Chain for SEA LTD SPONSORD ADS (SE) - $185.53 as of 8/22/2025 8:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 130.20 | 132.75 | 131.48 | % | 2.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 60.00 | 125.30 | 126.60 | 125.95 | 98.72 | 0.00 | 0.00% | 2.10 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:06 PM EST |
| 65.00 | 120.30 | 122.65 | 121.48 | 49.00 | 0.00 | 0.00% | 1.87 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:06 PM EST |
| 70.00 | 115.55 | 117.15 | 116.35 | 84.72 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 75.00 | 110.50 | 112.95 | 111.73 | 106.04 | 0.00 | 0.00% | 1.49 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 80.00 | 105.45 | 107.25 | 106.35 | 80.82 | 0.00 | 0.00% | 1.33 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:06 PM EST |
| 85.00 | 100.55 | 102.05 | 101.30 | 72.38 | 0.00 | 0.00% | 1.19 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:06 PM EST |
| 90.00 | 95.60 | 97.15 | 96.38 | 91.45 | 0.00 | 0.00% | 1.07 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 95.00 | 90.55 | 92.30 | 91.43 | 70.55 | 0.00 | 0.00% | 0.96 | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:06 PM EST |
| 100.00 | 85.25 | 86.60 | 85.93 | 69.30 | 0.00 | 0.00% | 0.86 | 0 | 240 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:06 PM EST |
| 105.00 | 80.70 | 83.10 | 81.90 | 58.75 | 0.00 | 0.00% | 0.78 | 0 | 35 | 0.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:06 PM EST |
| 110.00 | 75.75 | 76.70 | 76.23 | 71.40 | 0.00 | 0.00% | 0.69 | 0 | 71 | 0.73 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 115.00 | 70.80 | 72.35 | 71.58 | 60.25 | 0.00 | 0.00% | 0.62 | 0 | 17 | 0.77 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 120.00 | 65.40 | 66.70 | 66.05 | 61.17 | 0.00 | 0.00% | 0.55 | 0 | 146 | 0.63 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 125.00 | 60.95 | 61.80 | 61.38 | 54.30 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.72 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 130.00 | 55.65 | 57.40 | 56.53 | 56.25 | +8.02 | +16.63% | 0.43 | 11 | 865 | 0.57 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 135.00 | 51.20 | 52.75 | 51.98 | 41.95 | 0.00 | 0.00% | 0.39 | 0 | 2,785 | 0.50 | 0.98 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 140.00 | 46.05 | 47.75 | 46.90 | 38.48 | 0.00 | 0.00% | 0.33 | 0 | 1,776 | 0.50 | 0.97 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 145.00 | 41.05 | 42.90 | 41.98 | 34.03 | 0.00 | 0.00% | 0.29 | 0 | 1,330 | 0.46 | 0.95 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 150.00 | 36.65 | 37.85 | 37.25 | 36.20 | +4.15 | +12.95% | 0.25 | 8 | 677 | 0.40 | 0.93 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 155.00 | 32.30 | 32.95 | 32.63 | 23.58 | 0.00 | 0.00% | 0.21 | 0 | 441 | 0.37 | 0.90 | 0.01 | -0.06 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 160.00 | 27.90 | 29.00 | 28.45 | 28.20 | +5.70 | +25.34% | 0.18 | 32 | 738 | 0.38 | 0.87 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 165.00 | 23.75 | 24.25 | 24.00 | 23.77 | +4.67 | +24.45% | 0.15 | 3 | 766 | 0.36 | 0.83 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 170.00 | 19.85 | 20.50 | 20.18 | 19.91 | +5.11 | +34.53% | 0.12 | 22 | 2,949 | 0.35 | 0.77 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 175.00 | 16.35 | 16.55 | 16.45 | 16.50 | +4.60 | +38.66% | 0.09 | 12 | 417 | 0.34 | 0.71 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 180.00 | 13.10 | 13.60 | 13.35 | 13.20 | +3.44 | +35.25% | 0.07 | 42 | 7,018 | 0.34 | 0.63 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 185.00 | 10.30 | 10.50 | 10.40 | 10.30 | +2.95 | +40.14% | 0.06 | 73 | 1,259 | 0.33 | 0.55 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 190.00 | 7.90 | 9.20 | 8.55 | 7.95 | +2.50 | +45.88% | 0.05 | 56 | 176 | 0.35 | 0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 195.00 | 6.00 | 6.20 | 6.10 | 5.55 | +1.30 | +30.59% | 0.03 | 54 | 339 | 0.33 | 0.39 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 200.00 | 4.45 | 4.95 | 4.70 | 4.45 | +1.32 | +42.18% | 0.02 | 42 | 889 | 0.33 | 0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 210.00 | 2.35 | 2.59 | 2.47 | 2.40 | +0.79 | +49.07% | 0.01 | 67 | 256 | 0.33 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 220.00 | 1.21 | 1.33 | 1.27 | 1.25 | +0.37 | +42.05% | 0.01 | 13 | 102 | 0.33 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 230.00 | 0.57 | 0.85 | 0.71 | 0.69 | +0.13 | +23.22% | 0.00 | 1 | 21 | 0.34 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.83 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.03 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 11,531 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3,036 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.82 | 0.41 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 110.00 | 0.01 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.57 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.61 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 136 | 0.57 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.38 | -79.17% | 0.00 | 15 | 148 | 0.50 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 130.00 | 0.01 | 0.40 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8,885 | 0.41 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 135.00 | 0.27 | 0.48 | 0.38 | 0.29 | -0.15 | -34.10% | 0.00 | 1 | 8,046 | 0.45 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 140.00 | 0.30 | 0.49 | 0.40 | 0.50 | -0.11 | -18.04% | 0.00 | 14 | 3,814 | 0.41 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 145.00 | 0.41 | 0.85 | 0.63 | 0.59 | -0.33 | -35.87% | 0.00 | 1 | 1,495 | 0.40 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 150.00 | 0.72 | 0.85 | 0.79 | 1.10 | -0.31 | -21.99% | 0.01 | 2 | 1,415 | 0.38 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 155.00 | 1.05 | 1.71 | 1.38 | 1.37 | -1.11 | -44.76% | 0.01 | 2 | 856 | 0.39 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 160.00 | 1.52 | 1.81 | 1.67 | 1.69 | -1.36 | -44.59% | 0.01 | 7 | 645 | 0.36 | -0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 165.00 | 2.30 | 2.50 | 2.40 | 3.30 | -0.65 | -16.46% | 0.01 | 10 | 451 | 0.35 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 170.00 | 3.30 | 3.55 | 3.43 | 3.77 | -1.75 | -31.71% | 0.02 | 3 | 464 | 0.34 | -0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 175.00 | 4.70 | 4.90 | 4.80 | 4.83 | -2.37 | -32.92% | 0.03 | 38 | 180 | 0.34 | -0.29 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 180.00 | 6.40 | 6.70 | 6.55 | 7.00 | -3.40 | -32.70% | 0.04 | 163 | 321 | 0.33 | -0.37 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 185.00 | 8.60 | 8.85 | 8.73 | 8.80 | -4.20 | -32.31% | 0.05 | 20 | 81 | 0.33 | -0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 190.00 | 11.20 | 11.50 | 11.35 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | -0.53 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 195.00 | 14.15 | 14.55 | 14.35 | 19.84 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.32 | -0.61 | 0.02 | -0.09 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 200.00 | 17.10 | 18.50 | 17.80 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.32 | -0.69 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 210.00 | 24.95 | 26.40 | 25.68 | 25.93 | % | 0.12 | 2 | 0 | 0.31 | -0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 220.00 | 33.65 | 35.50 | 34.58 | % | 0.16 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.04 | 8/22/2025 4:00:06 PM EST | |||
| 230.00 | 42.80 | 45.05 | 43.93 | 61.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 6/4/2025 | 8/22/2025 4:00:06 PM EST |
| 240.00 | 53.25 | 55.05 | 54.15 | 81.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 4:00:06 PM EST |
| 250.00 | 64.15 | 65.00 | 64.58 | % | 0.26 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 260.00 | 73.30 | 75.00 | 74.15 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |