Options Chain for SEA LTD SPONSORD ADS (SE) - $95.27 as of 10/2/2026 3:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.25 | 56.75 | 55.50 | 45.00 | 0.00 | 0.00% | 1.39 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/2/2026 4:00:10 PM EST |
| 42.50 | 51.80 | 54.50 | 53.15 | 45.73 | 0.00 | 0.00% | 1.25 | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/2/2026 4:00:10 PM EST |
| 45.00 | 49.45 | 51.35 | 50.40 | 47.60 | 0.00 | 0.00% | 1.12 | 0 | 69 | 1.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:10 PM EST |
| 47.50 | 46.90 | 49.30 | 48.10 | 45.94 | 0.00 | 0.00% | 1.01 | 0 | 70 | 1.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:10 PM EST |
| 50.00 | 44.35 | 46.85 | 45.60 | 63.33 | 0.00 | 0.00% | 0.91 | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:10 PM EST |
| 55.00 | 39.40 | 41.95 | 40.68 | 65.03 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 34.30 | 37.05 | 35.68 | % | 0.59 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 65.00 | 29.70 | 32.20 | 30.95 | 48.57 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 25.00 | 27.50 | 26.25 | 26.07 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.82 | 0.95 | 0.01 | -0.03 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 22.75 | 25.30 | 24.03 | % | 0.33 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.04 | 10/2/2026 4:00:10 PM EST | |||
| 75.00 | 20.50 | 23.10 | 21.80 | 40.20 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.76 | 0.90 | 0.01 | -0.05 | 8/31/2026 | 10/2/2026 4:00:10 PM EST |
| 77.50 | 18.75 | 20.90 | 19.83 | 32.53 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.53 | 0.87 | 0.01 | -0.05 | 9/9/2026 | 10/2/2026 4:00:10 PM EST |
| 80.00 | 16.65 | 19.05 | 17.85 | 39.60 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.54 | 0.84 | 0.01 | -0.06 | 8/21/2026 | 10/2/2026 4:00:10 PM EST |
| 82.50 | 14.75 | 17.20 | 15.98 | 17.87 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | 0.80 | 0.01 | -0.07 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 85.00 | 13.00 | 14.75 | 13.88 | 34.51 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.53 | 0.76 | 0.02 | -0.07 | 7/10/2026 | 10/2/2026 4:00:10 PM EST |
| 87.50 | 11.30 | 13.55 | 12.43 | 19.92 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.55 | 0.71 | 0.02 | -0.08 | 9/16/2026 | 10/2/2026 4:00:10 PM EST |
| 90.00 | 9.40 | 11.35 | 10.38 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.51 | 0.67 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 92.50 | 9.00 | 10.65 | 9.83 | 9.60 | +0.10 | +1.06% | 0.11 | 1 | 93 | 0.57 | 0.62 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 95.00 | 7.70 | 8.50 | 8.10 | 7.75 | -0.61 | -7.30% | 0.09 | 19 | 55 | 0.54 | 0.57 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 97.50 | 5.60 | 7.45 | 6.53 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.51 | 0.51 | 0.02 | -0.08 | 9/22/2026 | 10/2/2026 4:00:10 PM EST |
| 100.00 | 5.70 | 6.15 | 5.93 | 6.19 | +0.19 | +3.17% | 0.06 | 14 | 285 | 0.54 | 0.46 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 105.00 | 4.05 | 4.50 | 4.28 | 4.25 | 0.00 | 0.00% | 0.04 | 13 | 190 | 0.54 | 0.37 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 110.00 | 2.86 | 3.35 | 3.11 | 3.03 | -0.02 | -0.66% | 0.03 | 70 | 4,435 | 0.55 | 0.29 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 115.00 | 1.93 | 2.33 | 2.13 | 2.13 | -0.09 | -4.06% | 0.02 | 67 | 1,774 | 0.55 | 0.22 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 120.00 | 1.37 | 1.62 | 1.50 | 1.42 | -0.12 | -7.80% | 0.01 | 51 | 775 | 0.55 | 0.17 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 125.00 | 0.88 | 1.18 | 1.03 | 0.88 | -0.17 | -16.19% | 0.01 | 57 | 1,605 | 0.55 | 0.12 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 130.00 | 0.68 | 1.00 | 0.84 | 0.83 | +0.14 | +20.29% | 0.01 | 5 | 371 | 0.58 | 0.09 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 135.00 | 0.10 | 0.76 | 0.43 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.52 | 0.07 | 0.01 | -0.03 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 140.00 | 0.10 | 0.78 | 0.44 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.57 | 0.05 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.87 | 0.44 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.74 | 0.03 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 150.00 | 0.06 | 0.57 | 0.32 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.61 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 1.13 | 0.57 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.84 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/2/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.89 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.83 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.82 | 0.41 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.96 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/2/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.57 | 0.29 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.84 | 0.42 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.83 | -0.01 | 0.00 | -0.01 | 9/10/2026 | 10/2/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.07 | 0.54 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 0.26 | 0.94 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.59 | -0.05 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 0.28 | 1.37 | 0.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.58 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 75.00 | 0.75 | 1.45 | 1.10 | 1.10 | -0.12 | -9.84% | 0.01 | 1 | 83 | 0.58 | -0.10 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 77.50 | 1.24 | 1.80 | 1.52 | 1.51 | -0.21 | -12.21% | 0.02 | 2 | 412 | 0.59 | -0.13 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 1.91 | -0.32 | -14.35% | 0.02 | 117 | 71 | 0.58 | -0.16 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 82.50 | 2.37 | 2.71 | 2.54 | 2.57 | +0.52 | +25.37% | 0.03 | 2 | 84 | 0.57 | -0.20 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 85.00 | 3.05 | 3.40 | 3.23 | 3.20 | -0.55 | -14.67% | 0.04 | 49 | 562 | 0.57 | -0.24 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 87.50 | 3.75 | 4.70 | 4.23 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.58 | -0.29 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 90.00 | 4.80 | 5.30 | 5.05 | 4.98 | -0.18 | -3.49% | 0.06 | 21 | 868 | 0.57 | -0.33 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 92.50 | 5.70 | 6.55 | 6.13 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.57 | -0.38 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 95.00 | 7.10 | 7.70 | 7.40 | 7.60 | -0.37 | -4.65% | 0.08 | 20 | 272 | 0.57 | -0.43 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 97.50 | 8.15 | 9.15 | 8.65 | 8.90 | +0.13 | +1.49% | 0.09 | 20 | 81 | 0.57 | -0.49 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 100.00 | 8.75 | 11.40 | 10.08 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 521 | 0.56 | -0.54 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 105.00 | 12.65 | 14.15 | 13.40 | 13.74 | +2.14 | +18.45% | 0.13 | 1 | 583 | 0.56 | -0.63 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 110.00 | 16.55 | 18.25 | 17.40 | 17.31 | -0.19 | -1.09% | 0.16 | 11 | 376 | 0.59 | -0.71 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 115.00 | 20.00 | 22.40 | 21.20 | 19.40 | 0.00 | 0.00% | 0.18 | 0 | 602 | 0.54 | -0.78 | 0.02 | -0.06 | 9/30/2026 | 10/2/2026 4:00:10 PM EST |
| 120.00 | 24.50 | 26.75 | 25.63 | 26.16 | 0.00 | 0.00% | 0.21 | 0 | 268 | 0.67 | -0.83 | 0.01 | -0.05 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 125.00 | 29.05 | 31.55 | 30.30 | 17.27 | 0.00 | 0.00% | 0.24 | 0 | 152 | 0.72 | -0.88 | 0.01 | -0.04 | 9/8/2026 | 10/2/2026 4:00:10 PM EST |
| 130.00 | 33.85 | 36.30 | 35.08 | 31.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.75 | -0.91 | 0.01 | -0.03 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 135.00 | 38.70 | 41.10 | 39.90 | 35.30 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.79 | -0.93 | 0.01 | -0.03 | 9/25/2026 | 10/2/2026 4:00:10 PM EST |
| 140.00 | 42.85 | 46.30 | 44.58 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.02 | 9/17/2026 | 10/2/2026 4:00:10 PM EST |
| 145.00 | 47.70 | 51.80 | 49.75 | % | 0.34 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 150.00 | 52.80 | 56.10 | 54.45 | % | 0.36 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 155.00 | 57.80 | 61.10 | 59.45 | % | 0.38 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 160.00 | 63.55 | 66.05 | 64.80 | % | 0.40 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 165.00 | 68.55 | 71.05 | 69.80 | % | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 170.00 | 73.55 | 76.05 | 74.80 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 175.00 | 78.35 | 81.05 | 79.70 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 180.00 | 83.55 | 86.05 | 84.80 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 185.00 | 88.55 | 91.05 | 89.80 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 190.00 | 93.55 | 96.05 | 94.80 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 195.00 | 98.55 | 101.05 | 99.80 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST |