Options Chain for SEA LTD SPONSORD ADS (SE) - $123.50 as of 8/14/2026 6:49:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.25 | 59.15 | 57.20 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 50.70 | 54.20 | 52.45 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 75.00 | 45.95 | 49.20 | 47.58 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 40.95 | 44.20 | 42.58 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 85.00 | 35.85 | 39.30 | 37.58 | % | 0.44 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 90.00 | 31.35 | 34.40 | 32.88 | % | 0.37 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 95.00 | 26.55 | 29.65 | 28.10 | % | 0.30 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 100.00 | 21.90 | 25.05 | 23.48 | % | 0.23 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 105.00 | 17.70 | 20.60 | 19.15 | % | 0.18 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 110.00 | 13.40 | 16.80 | 15.10 | % | 0.14 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 115.00 | 10.00 | 13.30 | 11.65 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 116.00 | 9.35 | 12.75 | 11.05 | % | 0.10 | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 117.00 | 8.60 | 12.10 | 10.35 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 118.00 | 8.15 | 11.55 | 9.85 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 119.00 | 7.40 | 10.95 | 9.18 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 6.80 | 10.45 | 8.63 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.59 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 121.00 | 6.80 | 9.90 | 8.35 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 122.00 | 5.55 | 9.45 | 7.50 | 7.97 | % | 0.06 | 1 | 0 | 0.40 | 0.55 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 123.00 | 5.95 | 8.50 | 7.23 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 124.00 | 5.10 | 8.55 | 6.83 | % | 0.06 | 0 | 0 | 0.42 | 0.50 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 4.50 | 8.15 | 6.33 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 126.00 | 4.15 | 7.70 | 5.93 | % | 0.05 | 0 | 0 | 0.41 | 0.46 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 127.00 | 3.75 | 7.30 | 5.53 | 6.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.44 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 128.00 | 3.80 | 7.00 | 5.40 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 129.00 | 3.00 | 6.65 | 4.83 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 2.67 | 5.95 | 4.31 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 131.00 | 2.75 | 6.05 | 4.40 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 132.00 | 2.03 | 5.75 | 3.89 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 133.00 | 1.72 | 5.45 | 3.59 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 134.00 | 1.44 | 5.20 | 3.32 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 1.96 | 4.10 | 3.03 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 136.00 | 0.92 | 4.70 | 2.81 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 137.00 | 0.68 | 4.15 | 2.42 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 138.00 | 0.47 | 4.30 | 2.39 | % | 0.02 | 0 | 0 | 0.39 | 0.24 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 139.00 | 0.81 | 4.10 | 2.46 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 0.17 | 3.95 | 2.06 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 141.00 | 0.03 | 3.50 | 1.77 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 142.00 | 0.03 | 3.65 | 1.84 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 143.00 | 0.68 | 3.50 | 2.09 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 145.00 | 0.59 | 2.70 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 0.26 | 2.75 | 1.51 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 105.00 | 0.32 | 2.78 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 110.00 | 1.11 | 3.30 | 2.21 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 115.00 | 2.84 | 5.25 | 4.05 | 4.01 | % | 0.04 | 1 | 0 | 0.42 | -0.31 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 116.00 | 3.75 | 6.15 | 4.95 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 117.00 | 2.61 | 6.50 | 4.56 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 118.00 | 3.00 | 6.90 | 4.95 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 119.00 | 3.55 | 7.30 | 5.43 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 4.70 | 7.75 | 6.23 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 121.00 | 4.95 | 7.50 | 6.23 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 122.00 | 5.60 | 9.00 | 7.30 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 123.00 | 6.55 | 9.40 | 7.98 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 124.00 | 6.05 | 10.00 | 8.03 | % | 0.06 | 0 | 0 | 0.41 | -0.50 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 6.65 | 10.65 | 8.65 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 126.00 | 7.70 | 11.15 | 9.43 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 127.00 | 7.85 | 10.95 | 9.40 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 128.00 | 9.00 | 12.40 | 10.70 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 129.00 | 9.20 | 13.20 | 11.20 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 10.40 | 13.70 | 12.05 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 131.00 | 10.90 | 14.55 | 12.73 | % | 0.10 | 0 | 0 | 0.42 | -0.64 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 132.00 | 11.25 | 15.20 | 13.23 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 133.00 | 12.40 | 15.90 | 14.15 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 134.00 | 12.70 | 16.75 | 14.73 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 13.50 | 17.40 | 15.45 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 136.00 | 14.45 | 18.30 | 16.38 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 137.00 | 15.00 | 19.05 | 17.03 | % | 0.12 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 138.00 | 15.80 | 19.85 | 17.83 | % | 0.13 | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 139.00 | 16.65 | 20.70 | 18.68 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 17.50 | 21.50 | 19.50 | % | 0.14 | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 141.00 | 18.35 | 22.10 | 20.23 | % | 0.14 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 142.00 | 19.40 | 22.75 | 21.08 | % | 0.15 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 143.00 | 20.10 | 23.60 | 21.85 | % | 0.15 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 145.00 | 22.25 | 25.45 | 23.85 | % | 0.16 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 26.85 | 29.95 | 28.40 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 31.45 | 34.80 | 33.13 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 36.20 | 39.70 | 37.95 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 41.20 | 45.15 | 43.18 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 46.25 | 49.95 | 48.10 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 51.20 | 54.70 | 52.95 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 56.25 | 59.70 | 57.98 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 61.25 | 64.50 | 62.88 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 190.00 | 66.20 | 70.15 | 68.18 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |