Options Chain for SEA LTD SPONSORD ADS (SE) - $99.09 as of 10/22/2024 1:34:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.25 | 50.45 | 47.48 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 55.00 | 42.75 | 45.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 38.05 | 40.75 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 65.00 | 33.15 | 35.95 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 28.80 | 29.75 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 75.00 | 24.35 | 25.05 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 80.00 | 20.00 | 20.40 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.07 | 10/22/2024 12:59:03 PM EST | |||
| 84.00 | 16.65 | 17.35 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.08 | 10/22/2024 12:59:03 PM EST | |||
| 85.00 | 15.90 | 16.85 | % | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.08 | 10/22/2024 12:59:03 PM EST | |||
| 86.00 | 15.15 | 15.55 | 14.61 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 87.00 | 14.45 | 14.80 | % | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 88.00 | 13.60 | 14.10 | % | 0 | 0 | 0.60 | 0.76 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 89.00 | 13.00 | 13.35 | 14.09 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.74 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 90.00 | 12.40 | 13.80 | 13.17 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.72 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 91.00 | 11.70 | 12.00 | % | 0 | 0 | 0.58 | 0.70 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 92.00 | 11.05 | 11.35 | 12.22 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.69 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 93.00 | 10.40 | 10.70 | % | 0 | 0 | 0.59 | 0.67 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 94.00 | 9.80 | 10.10 | % | 0 | 0 | 0.59 | 0.65 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 95.00 | 9.20 | 9.60 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.63 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 96.00 | 8.65 | 8.95 | % | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 97.00 | 8.15 | 8.45 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.58 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 98.00 | 7.70 | 7.90 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.56 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 99.00 | 7.20 | 7.40 | 7.70 | -0.05 | -0.65% | 3 | 1 | 0.58 | 0.54 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 100.00 | 6.75 | 6.95 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.52 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 101.00 | 6.25 | 6.55 | % | 0 | 0 | 0.58 | 0.50 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 102.00 | 5.75 | 6.15 | % | 0 | 0 | 0.58 | 0.48 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 103.00 | 5.40 | 5.75 | % | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 104.00 | 5.00 | 5.35 | % | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 105.00 | 4.75 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.42 | 0.02 | -0.10 | 10/10/2024 | 10/22/2024 12:59:03 PM EST |
| 106.00 | 4.40 | 4.70 | 5.51 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.40 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 107.00 | 3.80 | 4.30 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.38 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 108.00 | 3.75 | 4.00 | 3.98 | % | 5 | 0 | 0.57 | 0.36 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:03 PM EST | |
| 109.00 | 3.55 | 3.70 | % | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 110.00 | 3.25 | 3.45 | 3.27 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.32 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 111.00 | 3.05 | 3.20 | 3.30 | % | 1 | 0 | 0.56 | 0.30 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:03 PM EST | |
| 115.00 | 2.17 | 2.40 | 2.53 | -0.15 | -5.60% | 10 | 12 | 0.58 | 0.24 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 120.00 | 1.49 | 1.63 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.17 | 0.01 | -0.06 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 125.00 | 0.96 | 1.16 | 1.19 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.12 | 0.01 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 130.00 | 0.64 | 0.84 | % | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 135.00 | 0.40 | 0.61 | % | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.03 | 10/22/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 65.00 | 0.00 | 1.14 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 0.53 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.05 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 75.00 | 0.88 | 1.02 | 0.83 | -0.19 | -18.63% | 2 | 20 | 0.67 | -0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 80.00 | 1.45 | 1.55 | % | 0 | 0 | 0.65 | -0.13 | 0.01 | -0.07 | 10/22/2024 12:59:03 PM EST | |||
| 84.00 | 2.14 | 2.26 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.18 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 85.00 | 2.35 | 2.48 | 2.51 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.19 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 86.00 | 2.59 | 2.72 | 2.50 | -0.06 | -2.35% | 2 | 1 | 0.61 | -0.21 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 87.00 | 2.84 | 2.95 | % | 0 | 0 | 0.61 | -0.22 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 88.00 | 3.05 | 3.25 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.24 | 0.02 | -0.09 | 10/10/2024 | 10/22/2024 12:59:03 PM EST |
| 89.00 | 3.40 | 3.50 | 3.29 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.26 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 90.00 | 3.70 | 3.85 | 3.66 | -0.21 | -5.43% | 5 | 6 | 0.61 | -0.28 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 91.00 | 4.05 | 4.15 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.30 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 92.00 | 4.20 | 4.55 | 4.46 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.31 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 93.00 | 4.60 | 4.90 | % | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 94.00 | 5.10 | 5.30 | % | 0 | 0 | 0.59 | -0.35 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 95.00 | 5.45 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.37 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 96.00 | 5.85 | 6.20 | % | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 97.00 | 6.40 | 6.65 | % | 0 | 0 | 0.58 | -0.42 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 98.00 | 6.95 | 7.15 | % | 0 | 0 | 0.59 | -0.44 | 0.02 | -0.11 | 10/22/2024 12:59:03 PM EST | |||
| 99.00 | 7.45 | 7.65 | % | 0 | 0 | 0.58 | -0.46 | 0.02 | -0.11 | 10/22/2024 12:59:03 PM EST | |||
| 100.00 | 8.00 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.48 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 101.00 | 8.25 | 8.75 | % | 0 | 0 | 0.58 | -0.50 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 102.00 | 9.00 | 9.35 | % | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 103.00 | 9.70 | 9.95 | % | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 104.00 | 10.15 | 10.60 | % | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 105.00 | 10.95 | 11.25 | % | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 106.00 | 11.45 | 11.95 | % | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 107.00 | 12.35 | 12.60 | % | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 108.00 | 12.65 | 13.35 | % | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 109.00 | 13.20 | 14.05 | % | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 110.00 | 14.30 | 14.90 | 14.18 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.68 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 111.00 | 15.25 | 15.50 | % | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 115.00 | 18.35 | 18.75 | % | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:59:03 PM EST | |||
| 120.00 | 22.60 | 23.00 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 125.00 | 26.80 | 27.55 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 130.00 | 31.15 | 32.70 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 135.00 | 35.95 | 37.30 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:59:03 PM EST |