Options Chain for SEA LTD SPONSORD ADS (SE) - $108.69 as of 9/15/2026 8:31:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.45 | 70.35 | 68.90 | 45.00 | 0.00 | 0.00% | 1.72 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/14/2026 3:59:54 PM EST |
| 42.50 | 64.85 | 68.35 | 66.60 | 45.73 | 0.00 | 0.00% | 1.57 | 0 | 30 | 1.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/14/2026 3:59:54 PM EST |
| 45.00 | 62.65 | 65.40 | 64.03 | 47.60 | 0.00 | 0.00% | 1.42 | 0 | 69 | 1.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:54 PM EST |
| 47.50 | 59.90 | 62.90 | 61.40 | 45.94 | 0.00 | 0.00% | 1.29 | 0 | 70 | 1.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:54 PM EST |
| 50.00 | 57.15 | 60.80 | 58.98 | 63.33 | 0.00 | 0.00% | 1.18 | 0 | 23 | 1.38 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:54 PM EST |
| 55.00 | 52.75 | 55.90 | 54.33 | 65.03 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/14/2026 3:59:54 PM EST |
| 60.00 | 47.70 | 51.05 | 49.38 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 65.00 | 42.60 | 46.15 | 44.38 | 48.57 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/14/2026 3:59:54 PM EST |
| 70.00 | 38.40 | 41.15 | 39.78 | 43.83 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.93 | 0.97 | 0.00 | -0.02 | 9/3/2026 | 9/14/2026 3:59:54 PM EST |
| 72.50 | 36.05 | 38.85 | 37.45 | % | 0.52 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 9/14/2026 3:59:54 PM EST | |||
| 75.00 | 33.70 | 36.70 | 35.20 | 40.20 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.86 | 0.95 | 0.00 | -0.03 | 8/31/2026 | 9/14/2026 3:59:54 PM EST |
| 77.50 | 30.85 | 34.45 | 32.65 | 32.53 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.82 | 0.94 | 0.00 | -0.03 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 80.00 | 29.15 | 31.95 | 30.55 | 39.60 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.77 | 0.92 | 0.01 | -0.04 | 8/21/2026 | 9/14/2026 3:59:54 PM EST |
| 82.50 | 27.00 | 29.80 | 28.40 | 28.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.53 | 0.90 | 0.01 | -0.04 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 85.00 | 24.90 | 27.70 | 26.30 | 34.51 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.55 | 0.88 | 0.01 | -0.05 | 7/10/2026 | 9/14/2026 3:59:54 PM EST |
| 87.50 | 22.95 | 25.65 | 24.30 | 24.85 | +1.85 | +8.05% | 0.28 | 1 | 114 | 0.56 | 0.86 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 90.00 | 20.30 | 23.65 | 21.98 | 22.80 | +2.28 | +11.12% | 0.24 | 1 | 45 | 0.52 | 0.83 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 92.50 | 19.10 | 21.80 | 20.45 | 19.35 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.56 | 0.80 | 0.01 | -0.06 | 9/10/2026 | 9/14/2026 3:59:54 PM EST |
| 95.00 | 17.20 | 19.85 | 18.53 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.54 | 0.77 | 0.01 | -0.07 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 97.50 | 15.85 | 18.15 | 17.00 | 16.82 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.56 | 0.73 | 0.01 | -0.07 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 100.00 | 13.85 | 16.60 | 15.23 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.54 | 0.70 | 0.01 | -0.08 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 105.00 | 11.70 | 12.90 | 12.30 | 12.45 | +1.35 | +12.17% | 0.12 | 19 | 128 | 0.54 | 0.62 | 0.02 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 110.00 | 9.55 | 10.15 | 9.85 | 9.90 | +0.50 | +5.32% | 0.09 | 4,203 | 181 | 0.54 | 0.54 | 0.02 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 115.00 | 6.50 | 8.15 | 7.33 | 8.10 | +0.53 | +7.01% | 0.06 | 23 | 1,645 | 0.51 | 0.47 | 0.02 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 120.00 | 5.55 | 6.40 | 5.98 | 6.40 | +0.65 | +11.31% | 0.05 | 18 | 261 | 0.53 | 0.39 | 0.02 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 125.00 | 3.40 | 5.25 | 4.33 | 4.68 | +0.03 | +0.65% | 0.03 | 66 | 1,564 | 0.51 | 0.33 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 130.00 | 3.15 | 5.00 | 4.08 | 3.65 | +0.60 | +19.68% | 0.03 | 9 | 301 | 0.56 | 0.27 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 135.00 | 2.54 | 3.00 | 2.77 | 2.76 | +0.16 | +6.16% | 0.02 | 18 | 266 | 0.54 | 0.22 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 140.00 | 1.33 | 2.33 | 1.83 | 2.14 | +0.04 | +1.91% | 0.01 | 12 | 154 | 0.51 | 0.17 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 145.00 | 1.26 | 2.04 | 1.65 | 1.50 | -0.26 | -14.78% | 0.01 | 1 | 147 | 0.54 | 0.14 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 150.00 | 1.03 | 1.58 | 1.31 | 1.31 | +0.21 | +19.10% | 0.01 | 11 | 557 | 0.55 | 0.11 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.95 | 1.48 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | 0.08 | 0.01 | -0.03 | 9/10/2026 | 9/14/2026 3:59:54 PM EST |
| 160.00 | 0.20 | 1.09 | 0.65 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.52 | 0.07 | 0.01 | -0.02 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.93 | 0.47 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.62 | 0.05 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 170.00 | 0.11 | 1.08 | 0.60 | 0.61 | -0.01 | -1.62% | 0.00 | 1 | 17 | 0.56 | 0.04 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 175.00 | 0.04 | 0.90 | 0.47 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 6 | 0.55 | 0.03 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 180.00 | 0.08 | 1.31 | 0.70 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 9/14/2026 3:59:54 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 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/14/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/14/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.29 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/14/2026 3:59:54 PM EST |
| 60.00 | 0.01 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.83 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.28 | 1.14 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.05 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 9/14/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.09 | 0.55 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.76 | -0.03 | 0.00 | -0.02 | 8/26/2026 | 9/14/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 2.51 | 1.26 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.88 | -0.03 | 0.00 | -0.02 | 8/13/2026 | 9/14/2026 3:59:54 PM EST |
| 75.00 | 0.26 | 0.98 | 0.62 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.57 | -0.05 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 77.50 | 0.47 | 0.99 | 0.73 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.56 | -0.06 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 3:59:54 PM EST |
| 80.00 | 0.61 | 1.21 | 0.91 | 0.95 | -0.20 | -17.40% | 0.01 | 1 | 23 | 0.55 | -0.08 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 82.50 | 0.76 | 2.37 | 1.57 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.58 | -0.10 | 0.01 | -0.04 | 9/3/2026 | 9/14/2026 3:59:54 PM EST |
| 85.00 | 1.31 | 2.23 | 1.77 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 528 | 0.57 | -0.12 | 0.01 | -0.05 | 9/3/2026 | 9/14/2026 3:59:54 PM EST |
| 87.50 | 1.59 | 2.66 | 2.13 | 2.10 | +0.56 | +36.37% | 0.02 | 5 | 185 | 0.56 | -0.14 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 90.00 | 2.41 | 3.00 | 2.71 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 901 | 0.56 | -0.17 | 0.01 | -0.06 | 9/9/2026 | 9/14/2026 3:59:54 PM EST |
| 92.50 | 2.96 | 3.50 | 3.23 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.55 | -0.20 | 0.01 | -0.06 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 95.00 | 3.65 | 4.25 | 3.95 | 3.70 | -0.55 | -12.95% | 0.04 | 8 | 186 | 0.55 | -0.23 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 97.50 | 4.20 | 6.05 | 5.13 | 5.60 | +0.39 | +7.49% | 0.05 | 1 | 48 | 0.57 | -0.27 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 100.00 | 4.25 | 7.00 | 5.63 | 5.52 | -0.18 | -3.16% | 0.06 | 4 | 364 | 0.54 | -0.30 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 105.00 | 7.35 | 8.30 | 7.83 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 742 | 0.55 | -0.38 | 0.02 | -0.08 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 110.00 | 9.95 | 11.20 | 10.58 | 10.61 | +0.06 | +0.57% | 0.10 | 28 | 330 | 0.56 | -0.46 | 0.02 | -0.08 | 9/14/2026 | 9/14/2026 3:59:54 PM EST |
| 115.00 | 12.20 | 14.60 | 13.40 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 608 | 0.55 | -0.54 | 0.02 | -0.08 | 9/11/2026 | 9/14/2026 3:59:54 PM EST |
| 120.00 | 15.20 | 17.30 | 16.25 | 14.35 | 0.00 | 0.00% | 0.14 | 0 | 254 | 0.53 | -0.61 | 0.02 | -0.08 | 9/2/2026 | 9/14/2026 3:59:54 PM EST |
| 125.00 | 18.75 | 21.45 | 20.10 | 17.27 | 0.00 | 0.00% | 0.16 | 0 | 152 | 0.54 | -0.67 | 0.01 | -0.07 | 9/8/2026 | 9/14/2026 3:59:54 PM EST |
| 130.00 | 22.60 | 25.35 | 23.98 | 16.15 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.53 | -0.73 | 0.01 | -0.06 | 8/26/2026 | 9/14/2026 3:59:54 PM EST |
| 135.00 | 26.40 | 29.60 | 28.00 | 23.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.63 | -0.78 | 0.01 | -0.06 | 9/4/2026 | 9/14/2026 3:59:54 PM EST |
| 140.00 | 30.80 | 34.00 | 32.40 | 54.01 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.64 | -0.83 | 0.01 | -0.05 | 5/22/2026 | 9/14/2026 3:59:54 PM EST |
| 145.00 | 35.50 | 38.20 | 36.85 | % | 0.25 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.04 | 9/14/2026 3:59:54 PM EST | |||
| 150.00 | 40.35 | 43.00 | 41.68 | % | 0.28 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 9/14/2026 3:59:54 PM EST | |||
| 155.00 | 45.05 | 47.80 | 46.43 | % | 0.30 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 9/14/2026 3:59:54 PM EST | |||
| 160.00 | 50.30 | 52.80 | 51.55 | % | 0.32 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 9/14/2026 3:59:54 PM EST | |||
| 165.00 | 54.65 | 58.10 | 56.38 | % | 0.34 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.02 | 9/14/2026 3:59:54 PM EST | |||
| 170.00 | 59.55 | 62.90 | 61.23 | % | 0.36 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 9/14/2026 3:59:54 PM EST | |||
| 175.00 | 64.75 | 67.55 | 66.15 | % | 0.38 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 180.00 | 69.55 | 72.70 | 71.13 | % | 0.40 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 185.00 | 75.05 | 77.70 | 76.38 | % | 0.41 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 190.00 | 79.70 | 83.25 | 81.48 | % | 0.43 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 9/14/2026 3:59:54 PM EST | |||
| 195.00 | 85.05 | 88.35 | 86.70 | % | 0.44 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 9/14/2026 3:59:54 PM EST |