Options Chain for SEA LTD SPONSORD ADS (SE) - $107.65 as of 9/11/2026 6:41:35 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 | 65.45 | 68.90 | 67.18 | 77.60 | 0.00 | 0.00% | 1.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:56 PM EST |
| 42.50 | 62.95 | 66.50 | 64.73 | % | 1.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 45.00 | 61.30 | 63.30 | 62.30 | % | 1.38 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 47.50 | 58.20 | 61.60 | 59.90 | 43.20 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 9/11/2026 3:59:56 PM EST |
| 50.00 | 55.90 | 58.40 | 57.15 | % | 1.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 55.00 | 50.70 | 54.25 | 52.48 | 51.60 | 0.00 | 0.00% | 0.95 | 0 | 25 | 1.09 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 9/11/2026 3:59:56 PM EST |
| 60.00 | 46.00 | 49.45 | 47.73 | 57.50 | 0.00 | 0.00% | 0.80 | 0 | 51 | 0.99 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 3:59:56 PM EST |
| 65.00 | 41.10 | 44.65 | 42.88 | % | 0.66 | 0 | 39 | 0.90 | 0.97 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 70.00 | 37.40 | 39.80 | 38.60 | 39.77 | 0.00 | 0.00% | 0.55 | 0 | 9 | 0.57 | 0.95 | 0.00 | -0.02 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 72.50 | 34.55 | 36.95 | 35.75 | % | 0.49 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 75.00 | 32.20 | 34.75 | 33.48 | 35.20 | +4.35 | +14.10% | 0.45 | 1 | 14 | 0.68 | 0.93 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 77.50 | 30.20 | 32.55 | 31.38 | 28.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.50 | 0.91 | 0.01 | -0.04 | 7/1/2026 | 9/11/2026 3:59:56 PM EST |
| 80.00 | 28.10 | 31.20 | 29.65 | 41.40 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.54 | 0.89 | 0.01 | -0.04 | 8/25/2026 | 9/11/2026 3:59:56 PM EST |
| 82.50 | 26.05 | 29.10 | 27.58 | 31.80 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.54 | 0.87 | 0.01 | -0.04 | 9/4/2026 | 9/11/2026 3:59:56 PM EST |
| 85.00 | 24.15 | 26.85 | 25.50 | 29.59 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.54 | 0.84 | 0.01 | -0.05 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 87.50 | 22.50 | 25.15 | 23.83 | 37.51 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.55 | 0.82 | 0.01 | -0.05 | 8/14/2026 | 9/11/2026 3:59:56 PM EST |
| 90.00 | 19.95 | 23.30 | 21.63 | 43.32 | 0.00 | 0.00% | 0.24 | 0 | 109 | 0.52 | 0.79 | 0.01 | -0.05 | 8/11/2026 | 9/11/2026 3:59:56 PM EST |
| 92.50 | 18.70 | 20.90 | 19.80 | 19.87 | -6.38 | -24.31% | 0.21 | 1 | 48 | 0.52 | 0.76 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 95.00 | 16.80 | 19.10 | 17.95 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 148 | 0.50 | 0.73 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 97.50 | 15.25 | 17.55 | 16.40 | 35.90 | 0.00 | 0.00% | 0.17 | 0 | 359 | 0.50 | 0.70 | 0.01 | -0.06 | 8/12/2026 | 9/11/2026 3:59:56 PM EST |
| 100.00 | 14.20 | 16.05 | 15.13 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 317 | 0.51 | 0.66 | 0.01 | -0.06 | 9/2/2026 | 9/11/2026 3:59:56 PM EST |
| 105.00 | 10.90 | 13.95 | 12.43 | 12.95 | -3.97 | -23.47% | 0.12 | 1 | 560 | 0.51 | 0.59 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 110.00 | 8.55 | 11.70 | 10.13 | 10.22 | -1.36 | -11.75% | 0.09 | 3 | 383 | 0.51 | 0.52 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 115.00 | 7.65 | 8.40 | 8.03 | 8.15 | -3.00 | -26.91% | 0.07 | 3 | 81 | 0.50 | 0.45 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 120.00 | 6.05 | 6.50 | 6.28 | 6.30 | -1.90 | -23.18% | 0.05 | 13 | 314 | 0.49 | 0.38 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 125.00 | 4.40 | 5.80 | 5.10 | 6.00 | +0.28 | +4.90% | 0.04 | 6 | 1,167 | 0.50 | 0.32 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 130.00 | 2.98 | 4.40 | 3.69 | 4.54 | -0.02 | -0.44% | 0.03 | 1 | 2,279 | 0.48 | 0.26 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 135.00 | 1.85 | 4.15 | 3.00 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1,308 | 0.48 | 0.21 | 0.01 | -0.04 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 140.00 | 2.34 | 2.63 | 2.49 | 2.63 | -0.38 | -12.63% | 0.02 | 10,012 | 674 | 0.50 | 0.17 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 145.00 | 1.84 | 2.46 | 2.15 | 2.17 | -0.33 | -13.20% | 0.01 | 2 | 1,307 | 0.51 | 0.14 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 150.00 | 1.49 | 1.81 | 1.65 | 1.80 | -0.40 | -18.19% | 0.01 | 3 | 644 | 0.51 | 0.11 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 155.00 | 1.06 | 2.11 | 1.59 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.54 | 0.09 | 0.01 | -0.02 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 160.00 | 0.62 | 1.53 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.51 | 0.07 | 0.01 | -0.02 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 165.00 | 0.34 | 1.49 | 0.92 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.52 | 0.06 | 0.00 | -0.02 | 9/3/2026 | 9/11/2026 3:59:56 PM EST |
| 170.00 | 0.18 | 1.27 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.51 | 0.04 | 0.00 | -0.01 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.29 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.63 | 0.03 | 0.00 | -0.01 | 9/2/2026 | 9/11/2026 3:59:56 PM EST |
| 180.00 | 0.14 | 1.13 | 0.64 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.54 | 0.03 | 0.00 | -0.01 | 8/13/2026 | 9/11/2026 3:59:56 PM EST |
| 185.00 | 0.02 | 1.00 | 0.51 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 190.00 | 0.01 | 0.90 | 0.46 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/11/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.67 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.64 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.35 | 0.18 | 0.28 | -0.18 | -39.13% | 0.00 | 1 | 179 | 0.50 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 210.00 | 0.02 | 0.70 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.58 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.59 | 0.30 | 0.20 | -0.06 | -23.08% | 0.00 | 15 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:56 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 | 0.00 | 1.01 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/11/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.56 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 1.12 | 0.56 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 9/11/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.86 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.39 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.94 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 9/11/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.92 | 0.96 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.91 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 9/11/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.07 | 0.54 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.69 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 9/11/2026 3:59:56 PM EST |
| 70.00 | 0.37 | 1.07 | 0.72 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.55 | -0.05 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 72.50 | 0.53 | 1.23 | 0.88 | 0.80 | +0.17 | +26.99% | 0.01 | 3 | 81 | 0.54 | -0.06 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 75.00 | 0.92 | 1.50 | 1.21 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 1,050 | 0.55 | -0.07 | 0.00 | -0.03 | 8/25/2026 | 9/11/2026 3:59:56 PM EST |
| 77.50 | 0.59 | 1.79 | 1.19 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.50 | -0.09 | 0.01 | -0.04 | 8/13/2026 | 9/11/2026 3:59:56 PM EST |
| 80.00 | 1.20 | 2.00 | 1.60 | 1.56 | +0.74 | +90.25% | 0.02 | 3 | 2,171 | 0.51 | -0.11 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 82.50 | 1.39 | 2.55 | 1.97 | 2.15 | +0.95 | +79.17% | 0.02 | 2 | 40 | 0.51 | -0.13 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 85.00 | 2.41 | 3.45 | 2.93 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 349 | 0.54 | -0.16 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 87.50 | 2.89 | 3.50 | 3.20 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.52 | -0.18 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 90.00 | 3.50 | 4.70 | 4.10 | 3.66 | 0.00 | 0.00% | 0.05 | 0 | 567 | 0.53 | -0.21 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 92.50 | 4.20 | 4.90 | 4.55 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.51 | -0.24 | 0.01 | -0.06 | 9/4/2026 | 9/11/2026 3:59:56 PM EST |
| 95.00 | 4.95 | 5.75 | 5.35 | 5.20 | +0.40 | +8.34% | 0.06 | 10,001 | 122 | 0.51 | -0.27 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 97.50 | 5.05 | 6.65 | 5.85 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.48 | -0.30 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 100.00 | 6.85 | 8.60 | 7.73 | 7.20 | +0.09 | +1.27% | 0.08 | 10 | 894 | 0.52 | -0.34 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 105.00 | 9.20 | 11.20 | 10.20 | 9.30 | +0.21 | +2.31% | 0.10 | 10,003 | 79 | 0.53 | -0.41 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 110.00 | 10.95 | 12.80 | 11.88 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.48 | -0.48 | 0.01 | -0.06 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 115.00 | 14.60 | 16.65 | 15.63 | 14.40 | +2.20 | +18.04% | 0.14 | 1 | 283 | 0.51 | -0.55 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 120.00 | 17.00 | 20.50 | 18.75 | 17.89 | 0.00 | 0.00% | 0.16 | 0 | 3,049 | 0.49 | -0.62 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 125.00 | 21.15 | 24.10 | 22.63 | 21.45 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.50 | -0.68 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 130.00 | 25.05 | 28.00 | 26.53 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.49 | -0.74 | 0.01 | -0.05 | 8/12/2026 | 9/11/2026 3:59:56 PM EST |
| 135.00 | 29.30 | 32.00 | 30.65 | 25.33 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.48 | -0.79 | 0.01 | -0.04 | 9/4/2026 | 9/11/2026 3:59:56 PM EST |
| 140.00 | 32.90 | 36.10 | 34.50 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.56 | -0.83 | 0.01 | -0.04 | 8/11/2026 | 9/11/2026 3:59:56 PM EST |
| 145.00 | 37.55 | 40.65 | 39.10 | 38.20 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.58 | -0.86 | 0.01 | -0.03 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 150.00 | 42.50 | 45.00 | 43.75 | 41.00 | 0.00 | 0.00% | 0.29 | 0 | 33 | 0.56 | -0.89 | 0.01 | -0.03 | 8/5/2026 | 9/11/2026 3:59:56 PM EST |
| 155.00 | 47.00 | 49.65 | 48.33 | 74.80 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.57 | -0.91 | 0.01 | -0.02 | 3/26/2026 | 9/11/2026 3:59:56 PM EST |
| 160.00 | 52.50 | 55.25 | 53.88 | 54.05 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.66 | -0.93 | 0.01 | -0.02 | 7/9/2026 | 9/11/2026 3:59:56 PM EST |
| 165.00 | 56.65 | 59.65 | 58.15 | 77.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.02 | 5/19/2026 | 9/11/2026 3:59:56 PM EST |
| 170.00 | 61.70 | 65.05 | 63.38 | 89.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 3/23/2026 | 9/11/2026 3:59:56 PM EST |
| 175.00 | 66.65 | 69.75 | 68.20 | % | 0.39 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 180.00 | 71.65 | 75.35 | 73.50 | % | 0.41 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 185.00 | 76.65 | 80.25 | 78.45 | % | 0.42 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 190.00 | 81.70 | 84.45 | 83.08 | % | 0.44 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 195.00 | 87.40 | 90.10 | 88.75 | % | 0.46 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 200.00 | 92.40 | 95.10 | 93.75 | % | 0.47 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 210.00 | 102.40 | 105.30 | 103.85 | % | 0.49 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 220.00 | 111.65 | 115.30 | 113.48 | % | 0.52 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 230.00 | 122.40 | 125.10 | 123.75 | % | 0.54 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 240.00 | 131.65 | 134.50 | 133.08 | % | 0.55 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST |