Options Chain for SEA LTD SPONSORD ADS (SE) - $149.40 as of 7/10/2025 10:33:26 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 | 93.60 | 96.60 | 95.10 | % | 1.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 89.30 | 91.45 | 90.38 | 98.72 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 83.60 | 86.95 | 85.28 | 49.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 79.30 | 81.90 | 80.60 | 64.95 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 74.35 | 76.85 | 75.60 | 68.73 | 0.00 | 0.00% | 1.01 | 0 | 3 | 0.86 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 69.75 | 71.90 | 70.83 | 80.82 | 0.00 | 0.00% | 0.89 | 0 | 4 | 0.94 | 0.98 | 0.00 | -0.02 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 64.80 | 67.05 | 65.93 | 72.38 | 0.00 | 0.00% | 0.78 | 0 | 14 | 0.76 | 0.97 | 0.00 | -0.03 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 60.15 | 62.10 | 61.13 | 28.70 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.44 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 55.45 | 57.70 | 56.58 | 70.55 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.71 | 0.96 | 0.00 | -0.03 | 5/15/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 51.05 | 53.15 | 52.10 | 50.99 | -10.86 | -17.56% | 0.52 | 20 | 258 | 0.53 | 0.94 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 45.65 | 47.70 | 46.68 | 61.20 | 0.00 | 0.00% | 0.44 | 0 | 34 | 0.43 | 0.93 | 0.00 | -0.04 | 5/15/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 42.35 | 43.15 | 42.75 | 44.58 | 0.00 | 0.00% | 0.39 | 0 | 73 | 0.48 | 0.91 | 0.00 | -0.05 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 37.45 | 38.75 | 38.10 | 51.30 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.44 | 0.89 | 0.01 | -0.05 | 5/29/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 33.15 | 34.45 | 33.80 | 36.10 | 0.00 | 0.00% | 0.28 | 0 | 128 | 0.44 | 0.86 | 0.01 | -0.06 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 29.55 | 30.55 | 30.05 | 31.80 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.45 | 0.82 | 0.01 | -0.06 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 26.20 | 26.90 | 26.55 | 33.17 | 0.00 | 0.00% | 0.20 | 0 | 857 | 0.46 | 0.78 | 0.01 | -0.07 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 22.80 | 23.35 | 23.08 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 2,790 | 0.45 | 0.73 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 19.75 | 20.25 | 20.00 | 19.95 | -3.08 | -13.38% | 0.14 | 245 | 1,385 | 0.45 | 0.68 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 16.85 | 17.25 | 17.05 | 16.95 | -0.30 | -1.74% | 0.12 | 125 | 273 | 0.44 | 0.62 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 14.25 | 14.55 | 14.40 | 14.50 | -3.35 | -18.77% | 0.10 | 280 | 85 | 0.44 | 0.56 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 11.90 | 12.30 | 12.10 | 11.80 | -2.72 | -18.74% | 0.08 | 97 | 195 | 0.44 | 0.50 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 9.90 | 10.25 | 10.08 | 10.00 | -2.55 | -20.32% | 0.06 | 268 | 578 | 0.43 | 0.45 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 8.20 | 8.50 | 8.35 | 9.85 | 0.00 | 0.00% | 0.05 | 0 | 704 | 0.43 | 0.39 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 6.70 | 7.05 | 6.88 | 6.11 | -2.54 | -29.37% | 0.04 | 77 | 2,336 | 0.43 | 0.34 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 5.45 | 5.75 | 5.60 | 5.50 | -1.40 | -20.29% | 0.03 | 3 | 447 | 0.43 | 0.29 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 4.40 | 4.70 | 4.55 | 4.56 | -1.04 | -18.58% | 0.03 | 1 | 230 | 0.43 | 0.25 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 3.50 | 3.80 | 3.65 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.42 | 0.21 | 0.01 | -0.05 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 2.85 | 3.10 | 2.98 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.43 | 0.18 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 2.20 | 2.70 | 2.45 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.43 | 0.15 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 1.85 | 2.08 | 1.97 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.43 | 0.12 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 1.15 | 1.40 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.43 | 0.08 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.64 | 1.04 | 0.84 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.06 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.06 | 1.08 | 0.57 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.04 | 0.00 | -0.02 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.01 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.03 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:49 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 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.61 | 0.31 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.67 | 0.34 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.01 | 1.58 | 0.80 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.09 | 0.84 | 0.47 | 0.49 | -0.11 | -18.34% | 0.01 | 4 | 23 | 0.58 | -0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.50 | 0.69 | 0.60 | 0.55 | +0.08 | +17.03% | 0.01 | 2,037 | 1,539 | 0.58 | -0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.10 | 1.43 | 0.77 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3,026 | 0.54 | -0.04 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.63 | 1.33 | 0.98 | 1.17 | +0.07 | +6.37% | 0.01 | 1 | 505 | 0.53 | -0.06 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 1.22 | 1.45 | 1.34 | 1.46 | +0.32 | +28.07% | 0.01 | 10 | 391 | 0.52 | -0.07 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 1.70 | 1.89 | 1.80 | 1.81 | -0.34 | -15.82% | 0.02 | 2 | 39 | 0.51 | -0.09 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 2.28 | 2.52 | 2.40 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.49 | -0.11 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 3.05 | 3.30 | 3.18 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.48 | -0.14 | 0.01 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 4.10 | 4.35 | 4.23 | 4.80 | +0.10 | +2.13% | 0.03 | 2 | 89 | 0.48 | -0.18 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 5.30 | 5.55 | 5.43 | 5.45 | -0.65 | -10.66% | 0.04 | 4,002 | 737 | 0.47 | -0.22 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 6.80 | 7.55 | 7.18 | 7.70 | +0.30 | +4.06% | 0.05 | 4 | 4,049 | 0.46 | -0.27 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 8.60 | 8.90 | 8.75 | 8.89 | +1.19 | +15.46% | 0.06 | 508 | 1,411 | 0.46 | -0.32 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 10.65 | 10.90 | 10.78 | 10.50 | +0.65 | +6.60% | 0.07 | 487 | 750 | 0.45 | -0.38 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 13.00 | 13.30 | 13.15 | 12.95 | -1.06 | -7.57% | 0.09 | 125 | 392 | 0.45 | -0.44 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 15.70 | 16.05 | 15.88 | 16.10 | +1.55 | +10.66% | 0.10 | 203 | 532 | 0.44 | -0.50 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 18.70 | 19.05 | 18.88 | 19.00 | +0.65 | +3.55% | 0.12 | 26 | 481 | 0.44 | -0.55 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 21.95 | 22.35 | 22.15 | 23.10 | 0.00 | 0.00% | 0.13 | 0 | 260 | 0.44 | -0.61 | 0.01 | -0.07 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 25.35 | 26.05 | 25.70 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 387 | 0.44 | -0.66 | 0.01 | -0.07 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 29.05 | 29.80 | 29.43 | 31.85 | +8.70 | +37.59% | 0.17 | 2 | 9 | 0.43 | -0.71 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 33.05 | 33.95 | 33.50 | 36.00 | +3.50 | +10.77% | 0.19 | 100 | 20 | 0.44 | -0.75 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 37.25 | 38.75 | 38.00 | 33.35 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.45 | -0.79 | 0.01 | -0.05 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 41.55 | 42.50 | 42.03 | 31.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.43 | -0.82 | 0.01 | -0.04 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 46.10 | 47.00 | 46.55 | 37.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.49 | -0.85 | 0.01 | -0.04 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 50.65 | 51.60 | 51.13 | 63.45 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.51 | -0.88 | 0.01 | -0.03 | 5/1/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 60.30 | 61.55 | 60.93 | % | 0.29 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 220.00 | 69.35 | 71.85 | 70.60 | % | 0.32 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 79.20 | 82.30 | 80.75 | 61.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 89.30 | 92.25 | 90.78 | 81.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |