Options Chain for SEA LTD SPONSORD ADS (SE) - $73.99 as of 11/12/2026 2:34:22 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 | 33.35 | 36.50 | 34.93 | 41.90 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 1:59:11 PM EST |
| 42.50 | 30.80 | 33.65 | 32.23 | 39.25 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 45.00 | 28.35 | 31.65 | 30.00 | 36.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 47.50 | 25.90 | 29.20 | 27.55 | 51.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 11/12/2026 1:59:11 PM EST |
| 50.00 | 23.35 | 26.55 | 24.95 | % | 0.50 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/12/2026 1:59:11 PM EST | |||
| 55.00 | 18.65 | 21.25 | 19.95 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.77 | 0.98 | 0.00 | -0.01 | 10/20/2026 | 11/12/2026 1:59:11 PM EST |
| 60.00 | 13.95 | 16.50 | 15.23 | 15.32 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.70 | 0.93 | 0.01 | -0.03 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 65.00 | 9.55 | 12.10 | 10.83 | 10.36 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.62 | 0.84 | 0.02 | -0.05 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 67.50 | 8.85 | 9.80 | 9.33 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.05 | 11/12/2026 1:59:11 PM EST | |||
| 70.00 | 7.20 | 7.90 | 7.55 | 7.40 | +0.65 | +9.63% | 0.11 | 7 | 33 | 0.51 | 0.71 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 72.50 | 5.60 | 6.55 | 6.08 | 5.65 | +0.15 | +2.73% | 0.08 | 66 | 70 | 0.49 | 0.63 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 75.00 | 4.50 | 4.70 | 4.60 | 4.95 | +0.55 | +12.50% | 0.06 | 139 | 252 | 0.50 | 0.55 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 77.50 | 3.45 | 3.60 | 3.53 | 3.62 | +0.48 | +15.29% | 0.05 | 18 | 1,368 | 0.49 | 0.46 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 80.00 | 2.57 | 2.70 | 2.64 | 2.60 | +0.20 | +8.34% | 0.03 | 273 | 1,651 | 0.49 | 0.38 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 82.50 | 1.86 | 2.04 | 1.95 | 1.95 | +0.27 | +16.08% | 0.02 | 16 | 648 | 0.48 | 0.30 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 85.00 | 1.33 | 1.45 | 1.39 | 1.50 | +0.24 | +19.05% | 0.02 | 36 | 415 | 0.48 | 0.24 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 87.50 | 0.93 | 1.05 | 0.99 | 0.95 | +0.07 | +7.96% | 0.01 | 29 | 136 | 0.48 | 0.18 | 0.02 | -0.04 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 90.00 | 0.56 | 0.77 | 0.67 | 0.68 | +0.03 | +4.62% | 0.01 | 83 | 2,073 | 0.48 | 0.13 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 92.50 | 0.36 | 0.58 | 0.47 | 0.47 | +0.23 | +95.84% | 0.01 | 1 | 1,532 | 0.48 | 0.10 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 95.00 | 0.28 | 0.47 | 0.38 | 0.32 | +0.01 | +3.23% | 0.00 | 11 | 1,624 | 0.49 | 0.07 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 97.50 | 0.00 | 0.58 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 2 | 464 | 0.59 | 0.05 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 100.00 | 0.12 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 1,068 | 0.49 | 0.04 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 105.00 | 0.00 | 0.63 | 0.32 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 682 | 0.72 | 0.02 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.64 | 0.01 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 115.00 | 0.02 | 0.37 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 615 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 1:59:11 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 1:59:11 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 1:59:11 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,174 | 1.03 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 150.00 | 0.00 | 0.71 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 1:59:11 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 527 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 1:59:11 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 1:59:11 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 1:59:11 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 1:59:11 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/12/2026 1:59:11 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 1:59:11 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 221 | 1.36 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 1:59:11 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/12/2026 1:59:11 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 1:59:11 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/12/2026 1:59:11 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 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 99 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 42.50 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 45.00 | 0.00 | 1.93 | 0.97 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 1:59:11 PM EST |
| 47.50 | 0.00 | 2.16 | 1.08 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 11/12/2026 1:59:11 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.78 | -0.01 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 55.00 | 0.01 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.51 | -0.02 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 60.00 | 0.27 | 0.57 | 0.42 | 0.53 | 0.00 | 0.00% | 0.01 | 27 | 700 | 0.53 | -0.07 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 65.00 | 1.10 | 1.24 | 1.17 | 1.17 | -0.15 | -11.37% | 0.02 | 49 | 799 | 0.51 | -0.16 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 67.50 | 1.56 | 2.07 | 1.82 | 2.18 | +0.27 | +14.14% | 0.03 | 13 | 94 | 0.52 | -0.22 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 70.00 | 2.35 | 2.54 | 2.45 | 2.52 | -0.19 | -7.02% | 0.04 | 63 | 430 | 0.49 | -0.29 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 72.50 | 3.30 | 3.50 | 3.40 | 3.75 | +0.21 | +5.94% | 0.05 | 11 | 162 | 0.49 | -0.37 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 75.00 | 4.50 | 4.65 | 4.58 | 4.40 | -0.65 | -12.88% | 0.06 | 139 | 1,494 | 0.49 | -0.45 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 77.50 | 5.85 | 6.25 | 6.05 | 6.28 | +0.53 | +9.22% | 0.08 | 1 | 1,403 | 0.48 | -0.54 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 80.00 | 7.30 | 8.10 | 7.70 | 7.23 | -1.22 | -14.44% | 0.10 | 1 | 2,575 | 0.48 | -0.62 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 82.50 | 9.05 | 10.50 | 9.78 | 9.55 | -0.65 | -6.38% | 0.12 | 2 | 269 | 0.54 | -0.70 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 85.00 | 10.50 | 12.00 | 11.25 | 12.77 | +0.64 | +5.28% | 0.13 | 6 | 366 | 0.50 | -0.76 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 87.50 | 12.85 | 14.10 | 13.48 | 13.78 | +0.07 | +0.52% | 0.15 | 1 | 181 | 0.49 | -0.82 | 0.02 | -0.04 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 90.00 | 14.75 | 17.25 | 16.00 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 641 | 0.57 | -0.87 | 0.02 | -0.03 | 11/11/2026 | 11/12/2026 1:59:11 PM EST |
| 92.50 | 17.50 | 19.55 | 18.53 | 19.18 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.80 | -0.90 | 0.02 | -0.03 | 11/5/2026 | 11/12/2026 1:59:11 PM EST |
| 95.00 | 19.30 | 21.90 | 20.60 | 21.96 | +3.71 | +20.33% | 0.22 | 10,000 | 10,198 | 0.84 | -0.93 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 97.50 | 21.80 | 23.35 | 22.58 | 23.25 | -0.80 | -3.33% | 0.23 | 5 | 69 | 0.88 | -0.95 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 100.00 | 24.05 | 26.80 | 25.43 | 22.60 | 0.00 | 0.00% | 0.25 | 0 | 1,244 | 0.93 | -0.96 | 0.01 | -0.01 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 105.00 | 29.10 | 31.75 | 30.43 | 31.46 | +1.20 | +3.97% | 0.29 | 10,000 | 10,010 | 1.02 | -0.98 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 110.00 | 34.00 | 36.75 | 35.38 | 32.50 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.11 | -0.99 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 115.00 | 38.90 | 41.10 | 40.00 | 40.00 | +0.70 | +1.79% | 0.35 | 1 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:59:11 PM EST |
| 120.00 | 43.85 | 46.90 | 45.38 | 38.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:59:11 PM EST |
| 125.00 | 48.70 | 51.75 | 50.23 | 51.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 1:59:11 PM EST |
| 130.00 | 53.80 | 56.95 | 55.38 | 53.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 1:59:11 PM EST |
| 135.00 | 58.65 | 61.75 | 60.20 | 61.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 1:59:11 PM EST |
| 140.00 | 63.80 | 66.95 | 65.38 | 44.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 1:59:11 PM EST |
| 145.00 | 69.00 | 71.75 | 70.38 | 44.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/12/2026 1:59:11 PM EST |
| 150.00 | 74.00 | 76.95 | 75.48 | 41.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/12/2026 1:59:11 PM EST |
| 155.00 | 78.80 | 81.95 | 80.38 | 58.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 1:59:11 PM EST |
| 160.00 | 84.05 | 86.95 | 85.50 | 54.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 11/12/2026 1:59:11 PM EST |
| 165.00 | 88.85 | 91.95 | 90.40 | 77.59 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 11/12/2026 1:59:11 PM EST |
| 170.00 | 93.90 | 96.75 | 95.33 | 89.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 11/12/2026 1:59:11 PM EST |
| 175.00 | 98.85 | 101.95 | 100.40 | % | 0.57 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 180.00 | 103.90 | 106.75 | 105.33 | % | 0.59 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 185.00 | 109.00 | 111.95 | 110.48 | % | 0.60 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 190.00 | 113.85 | 116.95 | 115.40 | % | 0.61 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 195.00 | 119.00 | 121.75 | 120.38 | % | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 200.00 | 124.15 | 126.75 | 125.45 | % | 0.63 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 210.00 | 134.00 | 136.75 | 135.38 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 220.00 | 144.00 | 147.00 | 145.50 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 230.00 | 153.85 | 157.05 | 155.45 | % | 0.68 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST | |||
| 240.00 | 164.00 | 166.95 | 165.48 | % | 0.69 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:59:11 PM EST |