Options Chain for SEA LTD SPONSORD ADS (SE) - $74.73 as of 10/27/2026 9:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.15 | 36.55 | 34.85 | 40.75 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 42.50 | 30.75 | 34.15 | 32.45 | % | 0.76 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 29.05 | 31.70 | 30.38 | 32.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 47.50 | 26.65 | 29.25 | 27.95 | 51.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 24.30 | 26.65 | 25.48 | % | 0.51 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 19.75 | 22.40 | 21.08 | 27.10 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.91 | 0.92 | 0.01 | -0.03 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 15.50 | 17.85 | 16.68 | 57.50 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.59 | 0.86 | 0.01 | -0.05 | 8/31/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 12.00 | 13.55 | 12.78 | 12.80 | -5.68 | -30.74% | 0.20 | 4 | 39 | 0.61 | 0.77 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 9.40 | 10.25 | 9.83 | 9.80 | +1.10 | +12.65% | 0.14 | 5 | 21 | 0.63 | 0.67 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 72.50 | 8.30 | 8.90 | 8.60 | 8.40 | +0.34 | +4.22% | 0.12 | 17 | 42 | 0.64 | 0.61 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 7.10 | 7.55 | 7.33 | 7.30 | +0.50 | +7.36% | 0.10 | 18 | 81 | 0.64 | 0.55 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 77.50 | 5.95 | 6.45 | 6.20 | 6.05 | +0.45 | +8.04% | 0.08 | 5 | 273 | 0.63 | 0.50 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 5.05 | 5.35 | 5.20 | 5.24 | +0.29 | +5.86% | 0.07 | 3 | 167 | 0.63 | 0.45 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 82.50 | 4.25 | 4.50 | 4.38 | 4.50 | +0.50 | +12.50% | 0.05 | 5 | 57 | 0.63 | 0.40 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 3.40 | 4.00 | 3.70 | 3.85 | +0.70 | +22.23% | 0.04 | 6 | 94 | 0.63 | 0.35 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 3.03 | +0.24 | +8.61% | 0.03 | 6 | 66 | 0.63 | 0.30 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 2.40 | 2.63 | 2.52 | 2.41 | +0.11 | +4.79% | 0.03 | 19 | 504 | 0.63 | 0.26 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 92.50 | 1.98 | 2.20 | 2.09 | 1.95 | -0.72 | -26.97% | 0.02 | 2 | 57 | 0.63 | 0.22 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 1.39 | 1.80 | 1.60 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.61 | 0.19 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 97.50 | 1.26 | 1.53 | 1.40 | 1.38 | +0.08 | +6.16% | 0.01 | 1 | 459 | 0.63 | 0.16 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 1.10 | 1.42 | 1.26 | 1.11 | +0.01 | +0.91% | 0.01 | 34 | 425 | 0.64 | 0.14 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 0.53 | 0.95 | 0.74 | 0.84 | +0.06 | +7.70% | 0.01 | 4 | 652 | 0.62 | 0.10 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 0.34 | 0.55 | 0.45 | 0.50 | -0.11 | -18.04% | 0.00 | 34 | 1,205 | 0.61 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 0.27 | 0.58 | 0.43 | 0.37 | -0.04 | -9.76% | 0.00 | 15 | 382 | 0.66 | 0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 0.11 | 0.35 | 0.23 | 0.27 | +0.02 | +8.00% | 0.00 | 25 | 522 | 0.63 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.71 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 0.10 | 0.39 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 0.72 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 0.07 | 0.34 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.73 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 10,178 | 0.87 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 549 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.73 | 0.37 | 0.02 | -0.65 | -97.02% | 0.00 | 3 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.03 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 87 | 0.76 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.08 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 47.50 | 0.03 | 0.63 | 0.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.01 | 6/30/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 0.33 | 0.50 | 0.42 | 0.45 | +0.01 | +2.28% | 0.01 | 5 | 331 | 0.70 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 0.72 | 0.90 | 0.81 | 0.84 | -0.10 | -10.64% | 0.01 | 5 | 317 | 0.67 | -0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 1.46 | 1.78 | 1.62 | 1.50 | -0.25 | -14.29% | 0.03 | 2 | 590 | 0.66 | -0.14 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 2.51 | 2.83 | 2.67 | 2.80 | -0.28 | -9.10% | 0.04 | 83 | 375 | 0.63 | -0.23 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 4.40 | 4.70 | 4.55 | 4.49 | -0.46 | -9.30% | 0.07 | 7 | 277 | 0.63 | -0.33 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 72.50 | 5.50 | 5.80 | 5.65 | 5.57 | -0.53 | -8.69% | 0.08 | 4 | 121 | 0.63 | -0.39 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 6.75 | 7.10 | 6.93 | 6.70 | -0.80 | -10.67% | 0.09 | 22 | 1,393 | 0.63 | -0.45 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 77.50 | 7.95 | 8.55 | 8.25 | 8.36 | -0.49 | -5.54% | 0.11 | 8 | 285 | 0.62 | -0.50 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 9.50 | 10.05 | 9.78 | 9.80 | -0.60 | -5.77% | 0.12 | 1 | 2,586 | 0.62 | -0.55 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 82.50 | 11.40 | 11.90 | 11.65 | 11.88 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.64 | -0.60 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 13.10 | 13.75 | 13.43 | 13.45 | -0.75 | -5.29% | 0.16 | 15 | 297 | 0.63 | -0.65 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 87.50 | 14.10 | 15.95 | 15.03 | 9.96 | 0.00 | 0.00% | 0.17 | 0 | 130 | 0.60 | -0.70 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 16.05 | 17.85 | 16.95 | 17.62 | +1.27 | +7.77% | 0.19 | 1 | 674 | 0.59 | -0.74 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 92.50 | 18.05 | 20.25 | 19.15 | 21.10 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.59 | -0.78 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 21.00 | 22.05 | 21.53 | 21.42 | -0.88 | -3.95% | 0.23 | 3 | 10,280 | 0.64 | -0.81 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 97.50 | 22.60 | 24.95 | 23.78 | 23.85 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.59 | -0.84 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 24.65 | 26.35 | 25.50 | 27.00 | 0.00 | 0.00% | 0.26 | 0 | 1,358 | 0.71 | -0.86 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 29.55 | 31.90 | 30.73 | 32.81 | 0.00 | 0.00% | 0.29 | 0 | 10,075 | 0.86 | -0.90 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 34.60 | 35.80 | 35.20 | 35.40 | +1.29 | +3.79% | 0.32 | 10 | 193 | 0.76 | -0.93 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 38.95 | 41.55 | 40.25 | 40.52 | 0.00 | 0.00% | 0.35 | 0 | 350 | 0.96 | -0.96 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 43.90 | 46.50 | 45.20 | 44.60 | -1.40 | -3.05% | 0.38 | 2 | 1,935 | 1.01 | -0.97 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 48.25 | 52.25 | 50.25 | 51.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.18 | -0.98 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 53.25 | 57.20 | 55.23 | 53.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 58.25 | 61.50 | 59.88 | 59.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 140.00 | 63.85 | 67.25 | 65.55 | 44.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 68.25 | 71.50 | 69.88 | 44.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 73.80 | 76.45 | 75.13 | 41.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 78.25 | 82.20 | 80.23 | 58.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 83.80 | 87.25 | 85.53 | 54.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 88.25 | 92.25 | 90.25 | 77.59 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 4:00:06 PM EST |
| 170.00 | 93.25 | 97.25 | 95.25 | 89.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 98.85 | 101.50 | 100.18 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 180.00 | 103.25 | 106.50 | 104.88 | % | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 185.00 | 108.65 | 112.25 | 110.45 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 190.00 | 113.25 | 117.25 | 115.25 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 195.00 | 118.25 | 122.25 | 120.25 | % | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 200.00 | 123.25 | 127.25 | 125.25 | % | 0.63 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 210.00 | 133.25 | 137.25 | 135.25 | % | 0.64 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 220.00 | 143.85 | 147.25 | 145.55 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 230.00 | 153.25 | 157.15 | 155.20 | % | 0.67 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 240.00 | 163.85 | 167.25 | 165.55 | % | 0.69 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |