Options Chain for SEA LTD SPONSORD ADS (SE) - $186.89 as of 9/18/2025 11:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 99.25 | 101.10 | 100.18 | % | 1.11 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 95.00 | 94.40 | 95.65 | 95.03 | % | 1.00 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 100.00 | 89.30 | 91.35 | 90.33 | % | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 105.00 | 84.30 | 85.65 | 84.98 | % | 0.81 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 110.00 | 79.35 | 81.15 | 80.25 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 115.00 | 74.35 | 76.20 | 75.28 | % | 0.65 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 120.00 | 69.40 | 71.20 | 70.30 | 66.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 125.00 | 64.40 | 66.05 | 65.23 | % | 0.52 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 130.00 | 59.35 | 61.25 | 60.30 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 135.00 | 54.45 | 56.25 | 55.35 | 50.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 140.00 | 49.40 | 51.20 | 50.30 | 54.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 145.00 | 44.45 | 46.25 | 45.35 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 150.00 | 39.45 | 41.25 | 40.35 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 155.00 | 34.50 | 36.40 | 35.45 | 35.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 160.00 | 29.55 | 30.75 | 30.15 | 26.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 162.50 | 27.20 | 29.15 | 28.18 | % | 0.17 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 9/18/2025 10:59:04 AM EST | |||
| 165.00 | 24.75 | 26.55 | 25.65 | 32.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.07 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 167.50 | 22.30 | 23.30 | 22.80 | % | 0.14 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.08 | 9/18/2025 10:59:04 AM EST | |||
| 170.00 | 20.00 | 21.80 | 20.90 | 18.25 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.52 | 0.92 | 0.01 | -0.09 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 172.50 | 17.85 | 18.70 | 18.28 | % | 0.11 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.11 | 9/18/2025 10:59:04 AM EST | |||
| 175.00 | 15.75 | 16.50 | 16.13 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | 0.87 | 0.01 | -0.12 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 177.50 | 13.60 | 15.10 | 14.35 | % | 0.08 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.14 | 9/18/2025 10:59:04 AM EST | |||
| 180.00 | 11.85 | 12.25 | 12.05 | 12.01 | +1.91 | +18.92% | 0.07 | 1 | 136 | 0.39 | 0.78 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 182.50 | 10.05 | 11.15 | 10.60 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.38 | 0.72 | 0.02 | -0.17 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 185.00 | 8.40 | 8.75 | 8.58 | 8.55 | +1.80 | +26.67% | 0.05 | 21 | 22 | 0.38 | 0.66 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 187.50 | 6.95 | 7.20 | 7.08 | 7.15 | +1.55 | +27.68% | 0.04 | 9 | 46 | 0.37 | 0.60 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 190.00 | 5.60 | 5.85 | 5.73 | 5.55 | +1.40 | +33.74% | 0.03 | 5 | 42 | 0.37 | 0.53 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 192.50 | 4.45 | 4.85 | 4.65 | 4.65 | +1.55 | +50.00% | 0.02 | 12 | 6 | 0.37 | 0.45 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 195.00 | 3.50 | 3.70 | 3.60 | 3.70 | +1.30 | +54.17% | 0.02 | 7 | 80 | 0.36 | 0.38 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 197.50 | 2.65 | 2.90 | 2.78 | 2.89 | % | 0.01 | 10 | 0 | 0.36 | 0.32 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 200.00 | 2.06 | 2.34 | 2.20 | 1.99 | +0.39 | +24.38% | 0.01 | 1 | 92 | 0.36 | 0.26 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 202.50 | 1.48 | 1.70 | 1.59 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | 0.21 | 0.02 | -0.13 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 205.00 | 1.12 | 1.24 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.16 | 0.02 | -0.11 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 207.50 | 0.73 | 1.11 | 0.92 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.10 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 210.00 | 0.00 | 0.71 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.37 | 0.09 | 0.01 | -0.08 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 212.50 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.06 | 9/18/2025 10:59:04 AM EST | |||
| 215.00 | 0.00 | 0.43 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.05 | 0.01 | -0.05 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 217.50 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.04 | 9/18/2025 10:59:04 AM EST | |||
| 220.00 | 0.00 | 0.79 | 0.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.02 | 0.00 | -0.03 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/18/2025 10:59:04 AM EST |
| 162.50 | 0.02 | 0.75 | 0.39 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 9/18/2025 10:59:04 AM EST | |||
| 165.00 | 0.12 | 0.54 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | -0.05 | 0.01 | -0.07 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 167.50 | 0.25 | 0.46 | 0.36 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.08 | 9/18/2025 10:59:04 AM EST | |||
| 170.00 | 0.37 | 0.63 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.40 | -0.08 | 0.01 | -0.09 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 172.50 | 0.69 | 0.83 | 0.76 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.11 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 175.00 | 0.00 | 1.22 | 0.61 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | -0.13 | 0.01 | -0.12 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 177.50 | 1.37 | 1.58 | 1.48 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.18 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 180.00 | 1.94 | 2.09 | 2.02 | 1.91 | -1.69 | -46.95% | 0.01 | 1 | 92 | 0.37 | -0.22 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 182.50 | 2.57 | 2.77 | 2.67 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | -0.28 | 0.02 | -0.17 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 185.00 | 3.40 | 3.60 | 3.50 | 3.35 | -2.25 | -40.18% | 0.02 | 2 | 28 | 0.37 | -0.34 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 187.50 | 4.35 | 4.65 | 4.50 | 4.39 | -2.56 | -36.84% | 0.02 | 1 | 29 | 0.36 | -0.40 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 190.00 | 5.50 | 5.80 | 5.65 | 5.85 | -0.75 | -11.37% | 0.03 | 8 | 86 | 0.36 | -0.47 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 192.50 | 6.90 | 7.15 | 7.03 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.36 | -0.55 | 0.03 | -0.19 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 195.00 | 8.35 | 8.75 | 8.55 | 8.50 | +0.60 | +7.60% | 0.04 | 3 | 28 | 0.35 | -0.62 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 197.50 | 9.45 | 10.55 | 10.00 | % | 0.05 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.17 | 9/18/2025 10:59:04 AM EST | |||
| 200.00 | 11.15 | 12.30 | 11.73 | 9.76 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.35 | -0.74 | 0.02 | -0.15 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 202.50 | 13.10 | 14.85 | 13.98 | 14.00 | % | 0.07 | 1 | 0 | 0.35 | -0.79 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 205.00 | 15.15 | 16.45 | 15.80 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.84 | 0.02 | -0.11 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 207.50 | 17.30 | 19.00 | 18.15 | % | 0.09 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.10 | 9/18/2025 10:59:04 AM EST | |||
| 210.00 | 19.05 | 21.25 | 20.15 | % | 0.10 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.08 | 9/18/2025 10:59:04 AM EST | |||
| 212.50 | 22.00 | 23.70 | 22.85 | % | 0.11 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.06 | 9/18/2025 10:59:04 AM EST | |||
| 215.00 | 24.40 | 26.10 | 25.25 | % | 0.12 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.05 | 9/18/2025 10:59:04 AM EST | |||
| 217.50 | 27.30 | 28.45 | 27.88 | % | 0.13 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.04 | 9/18/2025 10:59:04 AM EST | |||
| 220.00 | 29.20 | 30.95 | 30.08 | % | 0.14 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 9/18/2025 10:59:04 AM EST | |||
| 225.00 | 34.55 | 35.80 | 35.18 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 230.00 | 39.65 | 40.85 | 40.25 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 235.00 | 44.25 | 45.90 | 45.08 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 240.00 | 49.15 | 50.90 | 50.03 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 245.00 | 53.90 | 55.85 | 54.88 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 250.00 | 58.95 | 60.90 | 59.93 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 255.00 | 64.80 | 65.85 | 65.33 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 260.00 | 69.15 | 70.85 | 70.00 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 265.00 | 74.25 | 75.95 | 75.10 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST |