Options Chain for SEA LTD SPONSORD ADS (SE) - $149.40 as of 7/10/2025 10:33:26 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 | 93.85 | 97.30 | 95.58 | % | 1.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 88.95 | 92.40 | 90.68 | 104.64 | 0.00 | 0.00% | 1.51 | 0 | 11 | 1.12 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 84.45 | 87.20 | 85.83 | % | 1.32 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 70.00 | 79.80 | 82.30 | 81.05 | % | 1.16 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 75.00 | 74.60 | 77.95 | 76.28 | 85.20 | 0.00 | 0.00% | 1.02 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 70.05 | 72.65 | 71.35 | 70.43 | 0.00 | 0.00% | 0.89 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.02 | 5/8/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 65.55 | 68.25 | 66.90 | 83.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.03 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 60.80 | 63.55 | 62.18 | % | 0.69 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 56.25 | 58.05 | 57.15 | 61.92 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.46 | 0.94 | 0.00 | -0.03 | 6/12/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 52.55 | 53.50 | 53.03 | 56.12 | 0.00 | 0.00% | 0.53 | 0 | 335 | 0.50 | 0.93 | 0.00 | -0.04 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 48.05 | 49.15 | 48.60 | 67.92 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.48 | 0.91 | 0.00 | -0.04 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 43.55 | 45.05 | 44.30 | 47.57 | 0.00 | 0.00% | 0.40 | 0 | 305 | 0.48 | 0.89 | 0.00 | -0.05 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 39.45 | 40.95 | 40.20 | 60.40 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.48 | 0.86 | 0.00 | -0.05 | 6/5/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 35.75 | 37.10 | 36.43 | 41.70 | 0.00 | 0.00% | 0.30 | 0 | 44 | 0.48 | 0.83 | 0.01 | -0.06 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 30.95 | 33.40 | 32.18 | 32.20 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.45 | 0.80 | 0.01 | -0.06 | 5/2/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 28.45 | 29.90 | 29.18 | 35.85 | 0.00 | 0.00% | 0.22 | 0 | 704 | 0.47 | 0.76 | 0.01 | -0.06 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 25.75 | 26.45 | 26.10 | 32.25 | 0.00 | 0.00% | 0.19 | 0 | 3,502 | 0.47 | 0.72 | 0.01 | -0.07 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 22.90 | 23.45 | 23.18 | 23.65 | +0.33 | +1.42% | 0.17 | 1 | 2,570 | 0.47 | 0.67 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 20.20 | 20.60 | 20.40 | 19.93 | -1.07 | -5.10% | 0.14 | 4 | 254 | 0.47 | 0.63 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 17.70 | 18.10 | 17.90 | 18.47 | -1.63 | -8.11% | 0.12 | 1 | 153 | 0.47 | 0.58 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 15.40 | 15.75 | 15.58 | 15.70 | -0.65 | -3.98% | 0.10 | 22 | 158 | 0.46 | 0.53 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 13.35 | 13.75 | 13.55 | 13.70 | -0.40 | -2.84% | 0.08 | 27 | 830 | 0.46 | 0.48 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 11.40 | 11.85 | 11.63 | 11.80 | -2.10 | -15.11% | 0.07 | 23 | 550 | 0.46 | 0.44 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 9.85 | 10.25 | 10.05 | 9.15 | -2.20 | -19.39% | 0.06 | 2 | 367 | 0.45 | 0.40 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 8.45 | 8.80 | 8.63 | 7.60 | -1.35 | -15.09% | 0.05 | 6 | 451 | 0.45 | 0.36 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 7.25 | 7.55 | 7.40 | 6.45 | -1.95 | -23.22% | 0.04 | 3 | 586 | 0.45 | 0.32 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 6.20 | 6.45 | 6.33 | 5.85 | -1.80 | -23.53% | 0.03 | 6 | 493 | 0.45 | 0.28 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 5.25 | 5.50 | 5.38 | 5.30 | -0.95 | -15.20% | 0.03 | 11 | 384 | 0.45 | 0.25 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 4.50 | 4.80 | 4.65 | 4.25 | -1.85 | -30.33% | 0.02 | 7 | 478 | 0.45 | 0.22 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 3.80 | 4.05 | 3.93 | 3.45 | -1.25 | -26.60% | 0.02 | 2 | 274 | 0.45 | 0.20 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 2.73 | 2.97 | 2.85 | 2.85 | -0.20 | -6.56% | 0.01 | 1 | 89 | 0.45 | 0.15 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 1.94 | 2.24 | 2.09 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.46 | 0.11 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 1.24 | 1.71 | 1.48 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.45 | 0.09 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.75 | 1.34 | 1.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.06 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:49 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 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.13 | 0.57 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.65 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.02 | 0.51 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.10 | 0.94 | 0.52 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.61 | -0.02 | 0.00 | -0.02 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.18 | 1.29 | 0.74 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.02 | 0.00 | -0.02 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.29 | 1.50 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.59 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.77 | 1.58 | 1.18 | 1.14 | +0.04 | +3.64% | 0.01 | 1 | 338 | 0.58 | -0.04 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 1.25 | 1.58 | 1.42 | 1.30 | +0.08 | +6.56% | 0.01 | 1 | 316 | 0.55 | -0.06 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 1.69 | 1.98 | 1.84 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.54 | -0.07 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 2.05 | 2.62 | 2.34 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1,139 | 0.52 | -0.09 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 2.46 | 3.35 | 2.91 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.51 | -0.11 | 0.00 | -0.05 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 3.40 | 4.25 | 3.83 | 4.49 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.50 | -0.14 | 0.00 | -0.05 | 6/12/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 4.45 | 5.30 | 4.88 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 3,372 | 0.50 | -0.17 | 0.01 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 5.75 | 6.55 | 6.15 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 2,393 | 0.49 | -0.20 | 0.01 | -0.06 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 7.10 | 8.05 | 7.58 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 2,651 | 0.48 | -0.24 | 0.01 | -0.06 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 9.20 | 9.60 | 9.40 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 2,232 | 0.49 | -0.28 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 11.15 | 12.40 | 11.78 | 12.20 | +1.10 | +9.91% | 0.08 | 314 | 485 | 0.48 | -0.33 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 13.35 | 13.85 | 13.60 | 14.62 | -0.08 | -0.55% | 0.09 | 883 | 106 | 0.48 | -0.37 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 15.70 | 16.45 | 16.08 | 16.27 | 0.00 | 0.00% | 0.11 | 0 | 249 | 0.48 | -0.42 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 18.50 | 19.50 | 19.00 | 19.05 | +1.55 | +8.86% | 0.12 | 10 | 94 | 0.48 | -0.47 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 21.30 | 21.75 | 21.53 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 218 | 0.46 | -0.52 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 24.40 | 25.75 | 25.08 | 24.05 | 0.00 | 0.00% | 0.15 | 0 | 189 | 0.47 | -0.56 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 27.80 | 28.35 | 28.08 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 152 | 0.46 | -0.60 | 0.01 | -0.07 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 31.40 | 31.95 | 31.68 | 32.45 | 0.00 | 0.00% | 0.18 | 0 | 167 | 0.46 | -0.64 | 0.01 | -0.06 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 35.15 | 35.75 | 35.45 | 30.60 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.46 | -0.68 | 0.01 | -0.06 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 38.75 | 39.80 | 39.28 | 33.15 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.45 | -0.72 | 0.01 | -0.06 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 42.95 | 43.85 | 43.40 | % | 0.23 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 195.00 | 47.00 | 48.15 | 47.58 | 37.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.44 | -0.78 | 0.01 | -0.05 | 6/9/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 51.70 | 52.60 | 52.15 | % | 0.26 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 210.00 | 60.70 | 61.70 | 61.20 | % | 0.29 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 220.00 | 70.30 | 71.25 | 70.78 | % | 0.32 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 79.05 | 82.50 | 80.78 | % | 0.35 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 240.00 | 88.90 | 92.45 | 90.68 | % | 0.38 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST |