Options Chain for SEA LTD SPONSORD ADS (SE) - $78.72 as of 9/6/2024 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.45 | 49.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 35.00 | 41.05 | 43.80 | 34.35 | 0.00 | 0.00% | 0 | 12 | 1.36 | 1.00 | 0.00 | -0.01 | 7/17/2024 | 9/6/2024 4:00:09 PM EST |
| 40.00 | 36.55 | 38.35 | 38.79 | 0.00 | 0.00% | 0 | 47 | 1.05 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 31.45 | 34.15 | 34.95 | 0.00 | 0.00% | 0 | 76 | 0.78 | 0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 27.55 | 28.55 | 30.25 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.98 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:09 PM EST |
| 55.00 | 23.25 | 23.60 | 23.00 | 0.00 | 0.00% | 0 | 415 | 0.57 | 0.95 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 60.00 | 18.75 | 19.20 | 22.74 | 0.00 | 0.00% | 0 | 158 | 0.55 | 0.90 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 4:00:09 PM EST |
| 65.00 | 14.60 | 15.65 | 16.60 | 0.00 | 0.00% | 0 | 882 | 0.56 | 0.82 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 67.50 | 12.70 | 12.95 | 13.85 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.78 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 70.00 | 10.95 | 11.15 | 12.00 | 0.00 | 0.00% | 0 | 915 | 0.49 | 0.73 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 72.50 | 9.35 | 9.65 | 9.15 | -1.55 | -14.49% | 6 | 91 | 0.49 | 0.67 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 75.00 | 7.90 | 8.05 | 8.05 | -0.05 | -0.62% | 33 | 2,081 | 0.48 | 0.62 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.50 | 6.60 | 6.75 | 6.45 | -1.45 | -18.36% | 801 | 112 | 0.48 | 0.55 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 80.00 | 5.45 | 5.60 | 5.45 | -0.80 | -12.80% | 10 | 1,934 | 0.47 | 0.49 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 82.50 | 4.45 | 4.60 | 4.10 | -1.10 | -21.16% | 4 | 135 | 0.47 | 0.43 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 85.00 | 3.60 | 3.75 | 3.32 | -1.16 | -25.90% | 40 | 629 | 0.47 | 0.38 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 90.00 | 2.34 | 2.45 | 2.20 | -0.69 | -23.88% | 8 | 515 | 0.46 | 0.27 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 95.00 | 1.50 | 1.61 | 1.54 | 0.00 | 0.00% | 0 | 2,795 | 0.47 | 0.19 | 0.02 | -0.03 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 100.00 | 0.68 | 1.04 | 0.89 | -0.26 | -22.61% | 37 | 468 | 0.45 | 0.13 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 105.00 | 0.63 | 0.71 | 0.76 | -0.05 | -6.18% | 8 | 183 | 0.48 | 0.09 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 110.00 | 0.29 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.06 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 115.00 | 0.24 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.04 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 120.00 | 0.07 | 0.91 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.02 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 125.00 | 0.03 | 0.81 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 35.00 | 0.10 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 104 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:09 PM EST |
| 40.00 | 0.10 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.82 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 0.09 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 11,230 | 0.71 | -0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 0.16 | 0.46 | 0.32 | 0.00 | 0.00% | 0 | 5,873 | 0.60 | -0.02 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 55.00 | 0.56 | 0.79 | 0.56 | 0.00 | 0.00% | 0 | 884 | 0.59 | -0.05 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 60.00 | 1.01 | 1.09 | 1.13 | +0.22 | +24.18% | 2 | 576 | 0.54 | -0.10 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 65.00 | 1.79 | 1.90 | 2.01 | +0.20 | +11.05% | 10 | 1,901 | 0.51 | -0.18 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 67.50 | 2.35 | 2.48 | 2.55 | +0.47 | +22.60% | 2 | 112 | 0.50 | -0.22 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 70.00 | 3.10 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 734 | 0.49 | -0.27 | 0.02 | -0.05 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 72.50 | 3.95 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 989 | 0.49 | -0.33 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 75.00 | 4.95 | 5.10 | 4.55 | -0.05 | -1.09% | 1 | 529 | 0.48 | -0.38 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.50 | 6.15 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 167 | 0.48 | -0.45 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 80.00 | 7.50 | 7.60 | 6.40 | -0.15 | -2.29% | 2 | 289 | 0.47 | -0.51 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 82.50 | 9.00 | 9.10 | 9.70 | +1.60 | +19.76% | 7 | 259 | 0.47 | -0.57 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 85.00 | 10.60 | 11.45 | 10.85 | +1.30 | +13.62% | 2 | 100 | 0.49 | -0.62 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 90.00 | 14.30 | 14.50 | 13.05 | 0.00 | 0.00% | 0 | 133 | 0.46 | -0.73 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 95.00 | 18.50 | 18.75 | 18.05 | 0.00 | 0.00% | 0 | 91 | 0.46 | -0.81 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 100.00 | 22.95 | 23.40 | 22.10 | 0.00 | 0.00% | 0 | 105 | 0.46 | -0.87 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 105.00 | 27.70 | 28.30 | 22.50 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.91 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 110.00 | 31.20 | 34.75 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 115.00 | 36.05 | 39.85 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 120.00 | 41.05 | 44.85 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 125.00 | 46.05 | 49.90 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST |