Options Chain for SEA LTD SPONSORD ADS (SE) - $114.46 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.85 | 61.05 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 53.35 | 56.65 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 48.45 | 51.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 43.75 | 46.45 | 35.76 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 38.50 | 41.05 | 33.39 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 33.95 | 35.65 | 24.11 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 83.00 | 30.55 | 33.45 | 30.44 | +8.52 | +38.87% | 4 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 84.00 | 30.10 | 32.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 28.55 | 31.20 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 86.00 | 28.05 | 30.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 87.00 | 26.70 | 28.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 25.60 | 28.80 | 25.49 | +12.79 | +100.71% | 1 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 89.00 | 24.70 | 27.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 23.85 | 25.95 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 91.00 | 23.45 | 25.00 | 22.69 | +13.84 | +156.39% | 1 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 92.00 | 22.45 | 23.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 93.00 | 21.35 | 22.90 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 94.00 | 20.45 | 21.70 | 7.46 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 19.60 | 22.05 | 6.84 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.96 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 96.00 | 18.55 | 19.40 | 8.53 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.95 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 96.50 | 18.05 | 18.95 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 97.00 | 17.75 | 18.30 | 16.93 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.95 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 16.85 | 17.95 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 98.00 | 16.60 | 17.50 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.94 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 98.50 | 16.10 | 17.00 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 99.00 | 15.05 | 16.50 | 9.77 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.93 | 0.01 | -0.07 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 14.55 | 15.55 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.92 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 101.00 | 13.70 | 14.50 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.91 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 102.00 | 12.95 | 14.25 | 11.47 | -0.72 | -5.91% | 129 | 123 | 0.35 | 0.90 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 103.00 | 11.70 | 13.55 | 9.41 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.89 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 104.00 | 10.20 | 12.75 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 9.40 | 11.50 | 10.25 | +2.49 | +32.09% | 7 | 35 | 0.42 | 0.86 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 106.00 | 7.95 | 9.85 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.84 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 107.00 | 7.60 | 9.10 | 7.85 | +3.65 | +86.91% | 1 | 12 | 0.41 | 0.82 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 108.00 | 6.80 | 8.65 | 6.90 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.79 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 109.00 | 6.30 | 7.55 | 6.39 | +1.60 | +33.41% | 1 | 38 | 0.33 | 0.76 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 5.75 | 7.05 | 5.73 | +0.33 | +6.12% | 11 | 31 | 0.36 | 0.73 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 5.55 | 6.00 | 5.95 | +1.85 | +45.13% | 7 | 30 | 0.37 | 0.69 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 112.00 | 4.20 | 6.55 | 4.41 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.65 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 113.00 | 4.30 | 4.95 | 4.15 | +0.19 | +4.80% | 1 | 68 | 0.37 | 0.61 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 114.00 | 3.75 | 4.10 | 3.04 | +1.52 | +100.00% | 16 | 3 | 0.37 | 0.56 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 3.35 | 3.55 | 3.65 | +0.68 | +22.90% | 13 | 35 | 0.37 | 0.51 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 116.00 | 2.71 | 3.15 | 3.00 | +0.74 | +32.75% | 2 | 25 | 0.37 | 0.46 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 117.00 | 2.50 | 2.77 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.41 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 118.00 | 2.15 | 2.34 | 2.36 | +0.68 | +40.48% | 10 | 6 | 0.37 | 0.37 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 1.56 | 1.81 | 1.70 | +0.65 | +61.91% | 4 | 122 | 0.37 | 0.29 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.67 | 0.96 | 0.84 | +0.28 | +50.00% | 2 | 139 | 0.38 | 0.17 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 0.27 | 0.53 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.10 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.06 | 0.38 | 0.06 | -0.09 | -60.00% | 4 | 76 | 0.44 | 0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 0.01 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.09 | +0.02 | +28.58% | 1 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 83.00 | 0.02 | 1.32 | 1.56 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 84.00 | 0.02 | 1.32 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 86.00 | 0.02 | 1.33 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 87.00 | 0.03 | 1.34 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 88.00 | 0.05 | 1.19 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 89.00 | 0.03 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.04 | 0.28 | 0.51 | +0.08 | +18.61% | 1 | 16 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 91.00 | 0.04 | 1.36 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 92.00 | 0.01 | 1.37 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 93.00 | 0.05 | 1.38 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 94.00 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.01 | 0.37 | 0.17 | +0.01 | +6.25% | 20 | 31 | 0.47 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 96.00 | 0.07 | 0.20 | 0.17 | -0.01 | -5.56% | 7 | 8 | 0.46 | -0.05 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 96.50 | 0.10 | 0.40 | 0.16 | % | 4 | 0 | 0.51 | -0.05 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 97.00 | 0.12 | 0.39 | 0.09 | -0.17 | -65.39% | 1 | 4 | 0.49 | -0.05 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 0.01 | 0.46 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.06 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 98.00 | 0.12 | 0.70 | 0.17 | -0.08 | -32.00% | 2 | 116 | 0.53 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 98.50 | 0.13 | 0.46 | 0.28 | +0.10 | +55.56% | 1 | 1 | 0.43 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 99.00 | 0.00 | 0.56 | 0.12 | -2.38 | -95.20% | 1 | 6 | 0.49 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.24 | 0.29 | 0.66 | 0.00 | 0.00% | 0 | 122 | 0.43 | -0.08 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 101.00 | 0.08 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 102.00 | 0.14 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.10 | 0.01 | -0.08 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 103.00 | 0.40 | 0.72 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.11 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 104.00 | 0.28 | 1.53 | 4.60 | 0.00 | 0.00% | 0 | 57 | 0.39 | -0.13 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.38 | 0.84 | 0.79 | -0.36 | -31.31% | 10 | 5 | 0.39 | -0.14 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 106.00 | 0.53 | 1.10 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.16 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 107.00 | 0.77 | 1.10 | 1.17 | -0.95 | -44.82% | 1 | 6 | 0.38 | -0.18 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 108.00 | 1.00 | 1.68 | 3.35 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.21 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 109.00 | 1.25 | 1.51 | 1.64 | -2.51 | -60.49% | 10 | 12 | 0.37 | -0.24 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 1.43 | 1.83 | 2.19 | +0.08 | +3.80% | 1 | 29 | 0.37 | -0.27 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 1.84 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.31 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 112.00 | 2.13 | 2.38 | 2.36 | -0.42 | -15.11% | 4 | 1 | 0.37 | -0.35 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 113.00 | 2.57 | 2.89 | % | 0 | 0 | 0.37 | -0.39 | 0.05 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 114.00 | 2.50 | 4.55 | % | 0 | 0 | 0.37 | -0.44 | 0.05 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 3.05 | 5.35 | 3.85 | -0.60 | -13.49% | 1 | 9 | 0.37 | -0.49 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 116.00 | 4.05 | 4.90 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.54 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 117.00 | 4.00 | 4.95 | % | 0 | 0 | 0.37 | -0.59 | 0.05 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 118.00 | 4.90 | 7.05 | % | 0 | 0 | 0.37 | -0.63 | 0.05 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 5.90 | 7.90 | % | 0 | 0 | 0.32 | -0.71 | 0.04 | -0.10 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 10.10 | 11.70 | 13.00 | +0.75 | +6.13% | 2 | 2 | 0.40 | -0.83 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 15.10 | 16.10 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 19.80 | 22.45 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 24.10 | 26.80 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 29.10 | 31.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 34.10 | 36.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |