Options Chain for SEA LTD SPONSORD ADS (SE) - $118.85 as of 1/22/2025 9:20:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.45 | 60.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 51.45 | 55.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 47.25 | 50.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 42.65 | 45.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 37.50 | 40.35 | 26.57 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 32.60 | 35.45 | 27.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 27.10 | 30.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 92.00 | 25.20 | 28.60 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 93.00 | 24.25 | 27.60 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 94.00 | 24.10 | 26.50 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 22.95 | 25.70 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 96.00 | 22.15 | 24.75 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 97.00 | 21.40 | 23.80 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 98.00 | 20.50 | 22.90 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 99.00 | 19.45 | 22.00 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 18.45 | 21.05 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 101.00 | 17.70 | 20.15 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 102.00 | 16.80 | 19.25 | 12.54 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.88 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 103.00 | 15.95 | 18.40 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 104.00 | 14.90 | 17.50 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 105.00 | 13.90 | 16.65 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 106.00 | 13.40 | 15.80 | % | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 107.00 | 12.40 | 14.95 | 9.37 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.80 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 108.00 | 11.85 | 13.05 | 7.95 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.79 | 0.02 | -0.07 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 109.00 | 11.00 | 12.05 | % | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 10.45 | 11.25 | 8.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.75 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 111.00 | 9.15 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 112.00 | 8.75 | 9.80 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 113.00 | 8.15 | 9.25 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.68 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 114.00 | 7.70 | 8.50 | 6.31 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.66 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 7.25 | 7.95 | 5.93 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.63 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 116.00 | 6.85 | 7.30 | 6.84 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.60 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 117.00 | 6.30 | 6.80 | % | 0 | 0 | 0.40 | 0.58 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 118.00 | 5.80 | 6.20 | 6.00 | -0.85 | -12.41% | 400 | 1 | 0.40 | 0.55 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 119.00 | 5.35 | 5.75 | % | 0 | 0 | 0.40 | 0.51 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 4.85 | 5.25 | 5.50 | +0.20 | +3.78% | 1 | 49 | 0.38 | 0.48 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 121.00 | 4.40 | 4.80 | % | 0 | 0 | 0.40 | 0.45 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 122.00 | 3.90 | 4.55 | % | 0 | 0 | 0.37 | 0.42 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 123.00 | 3.55 | 4.40 | % | 0 | 0 | 0.37 | 0.39 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 2.86 | 3.45 | 2.57 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.33 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 1.61 | 2.07 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 1.01 | 1.25 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 140.00 | 0.58 | 2.64 | 0.75 | +0.35 | +87.50% | 1 | 5 | 0.41 | 0.11 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.47 | % | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.05 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.69 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.06 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 0.29 | 0.80 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 97.00 | 0.30 | 0.85 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 98.00 | 0.41 | 0.90 | % | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 99.00 | 0.44 | 1.00 | % | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.55 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.10 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 101.00 | 0.44 | 1.09 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.11 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 102.00 | 0.73 | 1.20 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.12 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 103.00 | 0.70 | 1.35 | % | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 104.00 | 0.89 | 1.44 | % | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 105.00 | 1.00 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.16 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 106.00 | 1.11 | 1.74 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.18 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 107.00 | 1.47 | 1.86 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 108.00 | 1.59 | 2.15 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.21 | 0.02 | -0.07 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 109.00 | 1.78 | 2.35 | % | 0 | 0 | 0.39 | -0.23 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 2.05 | 2.59 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.25 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 111.00 | 2.30 | 3.10 | % | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 112.00 | 2.70 | 3.85 | 2.90 | 0.00 | 0.00% | 0 | 47 | 0.38 | -0.29 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 113.00 | 2.93 | 3.65 | 10.67 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.32 | 0.03 | -0.07 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 114.00 | 3.40 | 4.60 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 3.60 | 4.60 | % | 0 | 0 | 0.35 | -0.37 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 116.00 | 3.95 | 4.80 | % | 0 | 0 | 0.34 | -0.40 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 117.00 | 4.70 | 5.90 | 5.61 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 118.00 | 5.20 | 6.35 | 5.27 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 119.00 | 5.50 | 6.20 | % | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 6.15 | 7.55 | % | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 121.00 | 6.70 | 7.30 | % | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 122.00 | 7.20 | 8.80 | % | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 123.00 | 7.70 | 8.85 | % | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 8.80 | 10.30 | 13.90 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.67 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 12.35 | 14.75 | 19.04 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.78 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 17.10 | 18.10 | % | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 140.00 | 21.70 | 23.55 | 22.48 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.89 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 25.75 | 28.00 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 150.00 | 30.20 | 33.90 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 155.00 | 35.15 | 38.85 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST |