Options Chain for SEA LTD SPONSORD ADS (SE) - $88.47 as of 10/19/2026 8:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.25 | 30.90 | 29.08 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 65.00 | 22.30 | 25.95 | 24.13 | % | 0.37 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 70.00 | 17.35 | 20.45 | 18.90 | % | 0.27 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 10/19/2026 4:00:03 PM EST | |||
| 75.00 | 12.95 | 15.50 | 14.23 | % | 0.19 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 10/19/2026 4:00:03 PM EST | |||
| 80.00 | 8.15 | 11.05 | 9.60 | 9.95 | % | 0.12 | 15 | 0 | 0.71 | 0.85 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 83.00 | 6.25 | 8.50 | 7.38 | % | 0.09 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.08 | 10/19/2026 4:00:03 PM EST | |||
| 84.00 | 6.05 | 7.35 | 6.70 | % | 0.08 | 0 | 0 | 0.52 | 0.72 | 0.04 | -0.09 | 10/19/2026 4:00:03 PM EST | |||
| 85.00 | 4.65 | 7.25 | 5.95 | 6.20 | -5.83 | -48.47% | 0.07 | 1 | 1 | 0.50 | 0.68 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 86.00 | 4.70 | 5.95 | 5.33 | % | 0.06 | 0 | 0 | 0.51 | 0.63 | 0.04 | -0.10 | 10/19/2026 4:00:03 PM EST | |||
| 87.00 | 4.15 | 5.30 | 4.73 | % | 0.05 | 0 | 0 | 0.50 | 0.59 | 0.04 | -0.10 | 10/19/2026 4:00:03 PM EST | |||
| 88.00 | 3.15 | 5.70 | 4.43 | % | 0.05 | 0 | 0 | 0.53 | 0.55 | 0.04 | -0.10 | 10/19/2026 4:00:03 PM EST | |||
| 89.00 | 2.93 | 3.85 | 3.39 | 3.70 | % | 0.04 | 3 | 0 | 0.46 | 0.50 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 90.00 | 2.80 | 3.40 | 3.10 | 3.15 | -3.75 | -54.35% | 0.03 | 16 | 1 | 0.48 | 0.46 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 91.00 | 2.38 | 3.25 | 2.82 | % | 0.03 | 0 | 0 | 0.49 | 0.41 | 0.04 | -0.10 | 10/19/2026 4:00:03 PM EST | |||
| 92.00 | 2.00 | 2.77 | 2.39 | 2.48 | % | 0.03 | 1 | 0 | 0.48 | 0.37 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 93.00 | 1.53 | 2.44 | 1.99 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.47 | 0.33 | 0.04 | -0.10 | 10/9/2026 | 10/19/2026 4:00:03 PM EST |
| 94.00 | 1.40 | 2.12 | 1.76 | 1.60 | -2.64 | -62.27% | 0.02 | 5 | 8 | 0.48 | 0.29 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 95.00 | 1.00 | 1.75 | 1.38 | 2.45 | -1.70 | -40.97% | 0.01 | 3 | 67 | 0.46 | 0.26 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 96.00 | 0.84 | 1.61 | 1.23 | 1.30 | -2.20 | -62.86% | 0.01 | 15 | 14 | 0.47 | 0.23 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 97.00 | 0.76 | 1.35 | 1.06 | 1.18 | -1.82 | -60.67% | 0.01 | 1 | 43 | 0.47 | 0.20 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 98.00 | 0.57 | 1.08 | 0.83 | 0.80 | -2.05 | -71.93% | 0.01 | 33 | 83 | 0.46 | 0.17 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 99.00 | 0.43 | 1.01 | 0.72 | 0.79 | -2.83 | -78.18% | 0.01 | 5 | 14 | 0.46 | 0.15 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 100.00 | 0.44 | 0.78 | 0.61 | 0.60 | -1.29 | -68.26% | 0.01 | 24 | 81 | 0.47 | 0.13 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 101.00 | 0.30 | 2.56 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | 0.11 | 0.02 | -0.05 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 102.00 | 0.25 | 1.09 | 0.67 | 1.32 | -0.50 | -27.48% | 0.01 | 2 | 10 | 0.52 | 0.10 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 103.00 | 0.01 | 2.15 | 1.08 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.08 | 0.02 | -0.04 | 10/9/2026 | 10/19/2026 4:00:03 PM EST |
| 104.00 | 0.10 | 1.28 | 0.69 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.07 | 0.02 | -0.04 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 105.00 | 0.08 | 0.74 | 0.41 | 0.32 | -0.72 | -69.24% | 0.00 | 1 | 22 | 0.51 | 0.06 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 106.00 | 0.01 | 1.91 | 0.96 | 0.26 | -1.00 | -79.37% | 0.01 | 3 | 7 | 0.60 | 0.05 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 107.00 | 0.01 | 1.40 | 0.71 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.04 | 0.01 | -0.03 | 10/13/2026 | 10/19/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 2.05 | 1.03 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.03 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 109.00 | 0.00 | 0.37 | 0.19 | 0.11 | -0.90 | -89.11% | 0.00 | 3 | 16 | 0.60 | 0.03 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.20 | -0.41 | -67.22% | 0.00 | 1 | 19 | 0.72 | 0.02 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 0.44 | 0.22 | 0.07 | -0.33 | -82.50% | 0.00 | 35 | 22 | 0.66 | 0.02 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 0.36 | 0.18 | 0.07 | -0.43 | -86.00% | 0.00 | 341 | 3 | 0.66 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 113.00 | 0.00 | 0.38 | 0.19 | 0.06 | -0.44 | -88.00% | 0.00 | 272 | 19 | 0.59 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 0.10 | 0.05 | 0.06 | -1.30 | -95.59% | 0.00 | 14 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 117.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 10/19/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.14 | 0.20 | % | 0.00 | 22 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 80.00 | 0.44 | 0.85 | 0.65 | 0.73 | +0.28 | +62.23% | 0.01 | 50 | 64 | 0.44 | -0.15 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 83.00 | 1.15 | 1.54 | 1.35 | 1.40 | +0.93 | +197.88% | 0.02 | 40 | 5 | 0.45 | -0.24 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 84.00 | 1.41 | 1.86 | 1.64 | 1.50 | +0.70 | +87.50% | 0.02 | 3 | 3 | 0.45 | -0.28 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 85.00 | 1.72 | 2.03 | 1.88 | 1.89 | +1.08 | +133.34% | 0.02 | 19 | 89 | 0.44 | -0.32 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 86.00 | 2.04 | 2.51 | 2.28 | 2.22 | +1.33 | +149.44% | 0.03 | 9 | 30 | 0.44 | -0.37 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 87.00 | 2.25 | 2.85 | 2.55 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.42 | -0.41 | 0.04 | -0.10 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 88.00 | 2.47 | 3.70 | 3.09 | 3.35 | +1.80 | +116.13% | 0.04 | 24 | 22 | 0.43 | -0.45 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 89.00 | 3.35 | 3.95 | 3.65 | 3.42 | +1.98 | +137.50% | 0.04 | 4 | 21 | 0.44 | -0.50 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 90.00 | 3.65 | 4.40 | 4.03 | 4.40 | +1.89 | +75.30% | 0.04 | 27 | 65 | 0.41 | -0.54 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 91.00 | 4.30 | 5.40 | 4.85 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | -0.59 | 0.04 | -0.10 | 10/12/2026 | 10/19/2026 4:00:03 PM EST |
| 92.00 | 4.65 | 5.60 | 5.13 | 5.80 | +3.06 | +111.68% | 0.06 | 1 | 13 | 0.39 | -0.63 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 93.00 | 5.55 | 6.45 | 6.00 | 5.40 | +2.53 | +88.16% | 0.06 | 1 | 15 | 0.41 | -0.67 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 94.00 | 6.15 | 7.35 | 6.75 | 7.21 | +3.61 | +100.28% | 0.07 | 1 | 12 | 0.41 | -0.71 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 95.00 | 6.65 | 8.75 | 7.70 | 7.35 | +3.40 | +86.08% | 0.08 | 121 | 153 | 0.43 | -0.74 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 96.00 | 7.50 | 8.85 | 8.18 | 8.28 | +4.62 | +126.23% | 0.09 | 13 | 16 | 0.38 | -0.77 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 97.00 | 8.10 | 9.90 | 9.00 | 9.30 | +5.50 | +144.74% | 0.09 | 7 | 66 | 0.35 | -0.80 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 98.00 | 8.90 | 11.10 | 10.00 | 10.12 | +4.55 | +81.69% | 0.10 | 2 | 5 | 0.67 | -0.83 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 99.00 | 9.65 | 11.90 | 10.78 | % | 0.11 | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.06 | 10/19/2026 4:00:03 PM EST | |||
| 100.00 | 10.55 | 12.80 | 11.68 | 11.45 | +4.90 | +74.81% | 0.12 | 1 | 15 | 0.69 | -0.87 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 101.00 | 11.55 | 13.75 | 12.65 | % | 0.13 | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.05 | 10/19/2026 4:00:03 PM EST | |||
| 102.00 | 12.50 | 14.75 | 13.63 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.05 | 9/29/2026 | 10/19/2026 4:00:03 PM EST |
| 103.00 | 13.40 | 15.05 | 14.23 | 14.75 | +6.74 | +84.15% | 0.14 | 1 | 5 | 0.65 | -0.92 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 104.00 | 14.15 | 16.35 | 15.25 | % | 0.15 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.04 | 10/19/2026 4:00:03 PM EST | |||
| 105.00 | 15.10 | 18.05 | 16.58 | 8.57 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.89 | -0.94 | 0.01 | -0.04 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 106.00 | 16.30 | 18.55 | 17.43 | % | 0.16 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.03 | 10/19/2026 4:00:03 PM EST | |||
| 107.00 | 17.10 | 19.55 | 18.33 | % | 0.17 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.03 | 10/19/2026 4:00:03 PM EST | |||
| 108.00 | 18.30 | 20.90 | 19.60 | 19.40 | +5.44 | +38.97% | 0.18 | 1 | 2 | 0.95 | -0.97 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 109.00 | 18.35 | 22.10 | 20.23 | 18.85 | % | 0.19 | 1 | 0 | 1.01 | -0.97 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 110.00 | 19.85 | 23.10 | 21.48 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.04 | -0.98 | 0.01 | -0.01 | 10/13/2026 | 10/19/2026 4:00:03 PM EST |
| 111.00 | 20.85 | 23.95 | 22.40 | 12.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.98 | 0.01 | -0.01 | 9/28/2026 | 10/19/2026 4:00:03 PM EST |
| 112.00 | 21.95 | 24.95 | 23.45 | % | 0.21 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 113.00 | 22.85 | 25.95 | 24.40 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 114.00 | 23.85 | 26.95 | 25.40 | % | 0.22 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 115.00 | 24.35 | 28.35 | 26.35 | 19.13 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | -0.99 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:03 PM EST |
| 116.00 | 25.35 | 29.35 | 27.35 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 117.00 | 26.25 | 30.35 | 28.30 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 120.00 | 29.25 | 33.15 | 31.20 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 125.00 | 34.25 | 37.60 | 35.93 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 130.00 | 39.30 | 42.60 | 40.95 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 135.00 | 44.30 | 47.60 | 45.95 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 140.00 | 49.30 | 52.60 | 50.95 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 145.00 | 54.85 | 57.60 | 56.23 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 150.00 | 59.85 | 62.60 | 61.23 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST |