Options Chain for SEA LTD SPONSORD ADS (SE) - $184.22 as of 10/3/2025 3:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 129.10 | 132.55 | 130.83 | % | 2.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 124.10 | 127.55 | 125.83 | 122.11 | 0.00 | 0.00% | 2.10 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 119.25 | 122.45 | 120.85 | % | 1.86 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 114.15 | 117.60 | 115.88 | % | 1.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 109.30 | 112.65 | 110.98 | 104.19 | 0.00 | 0.00% | 1.48 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 104.25 | 107.70 | 105.98 | 107.90 | 0.00 | 0.00% | 1.32 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 99.25 | 102.75 | 101.00 | 108.60 | 0.00 | 0.00% | 1.19 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 94.35 | 97.75 | 96.05 | 101.00 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 89.40 | 92.55 | 90.98 | 85.55 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 84.40 | 87.90 | 86.15 | 96.50 | 0.00 | 0.00% | 0.86 | 0 | 334 | 1.12 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 79.80 | 83.00 | 81.40 | 45.80 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.01 | 0.99 | 0.00 | -0.02 | 8/6/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 75.40 | 76.65 | 76.03 | 70.20 | 0.00 | 0.00% | 0.69 | 0 | 306 | 0.90 | 0.99 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 69.70 | 72.75 | 71.23 | 76.11 | 0.00 | 0.00% | 0.62 | 0 | 10 | 0.94 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 65.90 | 67.10 | 66.50 | 58.82 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.75 | 0.98 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 60.60 | 62.25 | 61.43 | 59.13 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.69 | 0.97 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 55.85 | 57.15 | 56.50 | 35.85 | 0.00 | 0.00% | 0.43 | 0 | 704 | 0.67 | 0.96 | 0.00 | -0.06 | 6/25/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 51.70 | 52.80 | 52.25 | 50.20 | 0.00 | 0.00% | 0.39 | 0 | 3,504 | 0.65 | 0.94 | 0.00 | -0.07 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 46.80 | 48.05 | 47.43 | 40.54 | 0.00 | 0.00% | 0.34 | 0 | 2,572 | 0.51 | 0.92 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 42.50 | 43.55 | 43.03 | 36.45 | 0.00 | 0.00% | 0.30 | 0 | 559 | 0.57 | 0.90 | 0.00 | -0.09 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 38.10 | 39.15 | 38.63 | 40.92 | 0.00 | 0.00% | 0.26 | 0 | 256 | 0.56 | 0.87 | 0.01 | -0.10 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 33.75 | 35.20 | 34.48 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 233 | 0.55 | 0.84 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 29.95 | 31.35 | 30.65 | 31.39 | +5.34 | +20.50% | 0.19 | 1 | 1,149 | 0.57 | 0.80 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 26.35 | 28.00 | 27.18 | 27.77 | +3.32 | +13.58% | 0.16 | 1 | 529 | 0.56 | 0.75 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 23.15 | 24.45 | 23.80 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 684 | 0.55 | 0.71 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 20.80 | 21.55 | 21.18 | 20.26 | 0.00 | 0.00% | 0.12 | 0 | 652 | 0.57 | 0.66 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 18.05 | 18.50 | 18.28 | 18.46 | +0.94 | +5.37% | 0.10 | 53 | 981 | 0.56 | 0.61 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 15.55 | 15.95 | 15.75 | 15.35 | +0.36 | +2.41% | 0.09 | 14 | 470 | 0.56 | 0.56 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 13.25 | 13.80 | 13.53 | 13.00 | +0.18 | +1.41% | 0.07 | 8 | 704 | 0.56 | 0.50 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 11.25 | 11.80 | 11.53 | 11.94 | +1.56 | +15.03% | 0.06 | 3 | 663 | 0.56 | 0.45 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 9.50 | 9.90 | 9.70 | 9.39 | +0.19 | +2.07% | 0.05 | 36 | 6,932 | 0.56 | 0.40 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 6.70 | 7.05 | 6.88 | 6.80 | +0.39 | +6.09% | 0.03 | 5 | 1,830 | 0.56 | 0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 4.75 | 5.05 | 4.90 | 4.83 | +0.29 | +6.39% | 0.02 | 154 | 1,349 | 0.56 | 0.24 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 3.30 | 3.50 | 3.40 | 3.15 | +0.43 | +15.81% | 0.01 | 5 | 303 | 0.56 | 0.17 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 2.24 | 2.51 | 2.38 | 2.34 | +0.16 | +7.34% | 0.01 | 1 | 273 | 0.57 | 0.12 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 1.56 | 1.74 | 1.65 | 1.60 | +0.74 | +86.05% | 0.01 | 2 | 180 | 0.57 | 0.09 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 0.97 | 1.19 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.06 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 0.32 | 0.89 | 0.61 | 0.70 | -0.10 | -12.50% | 0.00 | 15 | 22 | 0.55 | 0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.43 | 0.72 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4,848 | 0.95 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.85 | 0.00 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.75 | -0.01 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 3 | 65 | 0.66 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.74 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.72 | 0.36 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3,415 | 0.71 | -0.02 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 0.45 | 0.87 | 0.66 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2,990 | 0.64 | -0.03 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 0.57 | 1.17 | 0.87 | 0.82 | -0.35 | -29.92% | 0.01 | 1 | 2,746 | 0.62 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 0.78 | 1.25 | 1.02 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,338 | 0.59 | -0.06 | 0.00 | -0.07 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 0.56 | 1.70 | 1.13 | 1.57 | -0.25 | -13.74% | 0.01 | 1 | 1,229 | 0.55 | -0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 2.08 | 2.24 | 2.16 | 2.25 | -0.67 | -22.95% | 0.01 | 8 | 2,166 | 0.59 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 2.59 | 3.10 | 2.85 | 2.64 | -0.54 | -16.99% | 0.02 | 1 | 633 | 0.58 | -0.13 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 3.50 | 3.90 | 3.70 | 3.87 | -0.23 | -5.61% | 0.02 | 4 | 708 | 0.57 | -0.16 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 4.90 | 5.10 | 5.00 | 5.02 | -0.25 | -4.75% | 0.03 | 3 | 330 | 0.58 | -0.20 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 6.35 | 6.60 | 6.48 | 6.33 | -0.42 | -6.23% | 0.04 | 6 | 444 | 0.57 | -0.25 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 7.95 | 8.15 | 8.05 | 7.95 | -0.45 | -5.36% | 0.05 | 33 | 232 | 0.57 | -0.29 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 9.90 | 10.15 | 10.03 | 9.88 | -0.59 | -5.64% | 0.06 | 34 | 894 | 0.57 | -0.34 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 12.05 | 12.30 | 12.18 | 12.05 | -0.62 | -4.90% | 0.07 | 28 | 362 | 0.57 | -0.39 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 14.40 | 14.85 | 14.63 | 14.47 | -1.03 | -6.65% | 0.08 | 25 | 606 | 0.57 | -0.44 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 16.30 | 17.90 | 17.10 | 16.90 | -2.35 | -12.21% | 0.09 | 12 | 158 | 0.55 | -0.50 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 19.65 | 20.80 | 20.23 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.56 | -0.55 | 0.01 | -0.16 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 23.40 | 23.85 | 23.63 | 22.90 | -5.10 | -18.22% | 0.12 | 1 | 338 | 0.56 | -0.60 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 28.60 | 31.50 | 30.05 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.54 | -0.69 | 0.01 | -0.14 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 37.70 | 39.80 | 38.75 | 37.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | -0.76 | 0.01 | -0.12 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 45.55 | 48.25 | 46.90 | % | 0.20 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.10 | 10/3/2025 3:59:52 PM EST | |||
| 240.00 | 54.70 | 57.35 | 56.03 | % | 0.23 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.08 | 10/3/2025 3:59:52 PM EST | |||
| 250.00 | 64.30 | 65.85 | 65.08 | % | 0.26 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 260.00 | 74.10 | 75.50 | 74.80 | % | 0.29 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 83.05 | 85.90 | 84.48 | % | 0.31 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST |