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 | 58.05 | 61.85 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 53.35 | 56.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 48.55 | 51.35 | 43.97 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 44.30 | 46.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 39.15 | 42.00 | 35.12 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 33.75 | 37.05 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 83.00 | 30.70 | 34.05 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 84.00 | 29.80 | 33.15 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 28.75 | 32.15 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 86.00 | 28.45 | 31.20 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 87.00 | 27.10 | 30.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 25.60 | 29.20 | 23.23 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 89.00 | 24.95 | 28.25 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 24.60 | 26.70 | 24.00 | +12.00 | +100.00% | 1 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 91.00 | 23.90 | 25.55 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 92.00 | 22.85 | 24.50 | 8.28 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 93.00 | 21.45 | 23.75 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.95 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 94.00 | 20.05 | 23.50 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 20.00 | 21.40 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 96.00 | 18.95 | 21.60 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 97.00 | 17.40 | 19.75 | 13.12 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.90 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 98.00 | 17.30 | 18.25 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.89 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 99.00 | 16.35 | 19.05 | 8.47 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.88 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 14.20 | 17.30 | 14.20 | +8.54 | +150.89% | 1 | 518 | 0.48 | 0.87 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 101.00 | 14.60 | 16.35 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 102.00 | 13.65 | 15.65 | % | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 103.00 | 13.00 | 14.75 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.81 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 104.00 | 12.25 | 14.05 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.80 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 11.10 | 12.30 | 11.93 | +8.40 | +237.96% | 1 | 5 | 0.37 | 0.78 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 106.00 | 10.20 | 11.55 | 6.99 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.76 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 107.00 | 8.30 | 10.80 | 9.45 | +2.72 | +40.42% | 2 | 25 | 0.39 | 0.73 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 108.00 | 9.25 | 10.80 | 9.40 | +0.25 | +2.74% | 1 | 3 | 0.40 | 0.71 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 109.00 | 8.50 | 9.80 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.69 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 7.95 | 8.65 | 8.42 | +0.97 | +13.02% | 1 | 52 | 0.37 | 0.67 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 7.40 | 8.40 | 8.05 | +1.35 | +20.15% | 1 | 5 | 0.40 | 0.64 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 112.00 | 6.80 | 7.65 | 7.75 | +2.30 | +42.21% | 1 | 2 | 0.37 | 0.61 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 113.00 | 5.45 | 7.10 | 5.45 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.59 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 114.00 | 4.65 | 6.45 | 5.30 | +0.30 | +6.00% | 6 | 8 | 0.37 | 0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 5.35 | 5.65 | 5.55 | +1.30 | +30.59% | 1 | 16 | 0.37 | 0.53 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 116.00 | 4.85 | 7.05 | % | 0 | 0 | 0.37 | 0.50 | 0.03 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 117.00 | 2.92 | 4.80 | 4.75 | % | 5 | 0 | 0.38 | 0.47 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 118.00 | 4.05 | 4.40 | 4.45 | % | 5 | 0 | 0.37 | 0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 120.00 | 3.35 | 4.45 | 3.75 | +0.65 | +20.97% | 2 | 58 | 0.37 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 2.02 | 2.28 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.27 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 1.17 | 1.42 | 1.18 | +0.76 | +180.96% | 3 | 38 | 0.39 | 0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.67 | 0.85 | % | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 0.24 | 1.74 | % | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 1.47 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 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 | 1.37 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.38 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.37 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 1.42 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.46 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.48 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 84.00 | 0.00 | 1.49 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.49 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 86.00 | 0.00 | 1.52 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 87.00 | 0.00 | 1.53 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 0.00 | 1.56 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 89.00 | 0.00 | 1.57 | % | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.02 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 91.00 | 0.04 | 1.62 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 92.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 93.00 | 0.00 | 1.44 | % | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 94.00 | 0.00 | 1.39 | % | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 0.16 | 1.77 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.07 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 96.00 | 0.10 | 1.62 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 97.00 | 0.51 | 1.10 | 0.79 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 98.00 | 0.14 | 1.43 | 3.22 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.11 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 99.00 | 0.66 | 0.89 | % | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 0.78 | 1.32 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.13 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 101.00 | 0.89 | 1.86 | % | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 102.00 | 0.94 | 2.42 | % | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 103.00 | 1.11 | 1.50 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.19 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 104.00 | 0.05 | 1.63 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.20 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 1.82 | 7.25 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.22 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 106.00 | 0.10 | 2.45 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.24 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 107.00 | 1.11 | 2.53 | 3.93 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.27 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 108.00 | 1.46 | 3.45 | 2.82 | -0.98 | -25.79% | 2 | 3 | 0.37 | -0.29 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 109.00 | 1.31 | 2.91 | 5.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.31 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 2.44 | 3.35 | 7.57 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.33 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 3.35 | 3.70 | 3.97 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.36 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 112.00 | 2.58 | 4.15 | % | 0 | 0 | 0.37 | -0.39 | 0.03 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 113.00 | 3.30 | 5.50 | 4.84 | -0.26 | -5.10% | 2 | 6 | 0.37 | -0.41 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 114.00 | 3.15 | 5.00 | 4.90 | -0.90 | -15.52% | 1 | 12 | 0.37 | -0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 5.10 | 7.30 | 5.14 | -4.21 | -45.03% | 10 | 10 | 0.37 | -0.47 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 116.00 | 5.65 | 7.40 | 5.70 | -3.97 | -41.06% | 10 | 10 | 0.37 | -0.50 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 117.00 | 5.55 | 7.20 | 6.50 | % | 5 | 0 | 0.36 | -0.53 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 118.00 | 6.80 | 9.05 | 6.90 | -3.24 | -31.96% | 5 | 10 | 0.37 | -0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 6.65 | 8.60 | 11.27 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.61 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 10.10 | 12.45 | 15.64 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.73 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 14.35 | 16.65 | % | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 20.00 | 22.35 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 24.80 | 26.20 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 28.95 | 32.35 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 33.50 | 37.30 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST |