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 | 56.85 | 60.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
65.00 | 51.45 | 55.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
70.00 | 46.85 | 49.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
75.00 | 42.25 | 44.95 | 34.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
80.00 | 36.60 | 40.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
85.00 | 32.25 | 35.10 | 20.81 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
90.00 | 27.35 | 30.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
92.00 | 24.90 | 28.10 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
93.00 | 24.30 | 27.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
94.00 | 23.60 | 25.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
95.00 | 22.75 | 24.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
96.00 | 21.40 | 23.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
97.00 | 20.75 | 22.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
98.00 | 19.55 | 21.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
99.00 | 18.65 | 20.45 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
100.00 | 17.60 | 19.10 | 14.55 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.97 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
101.00 | 16.90 | 18.00 | 16.60 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.96 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
102.00 | 15.70 | 17.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.04 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
103.00 | 14.85 | 16.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
104.00 | 13.90 | 15.35 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
105.00 | 12.85 | 14.40 | % | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
106.00 | 12.10 | 13.15 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.92 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
107.00 | 11.40 | 12.45 | 9.50 | 0.00 | 0.00% | 0 | 508 | 0.41 | 0.90 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
108.00 | 10.55 | 11.30 | 10.55 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.88 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
109.00 | 9.60 | 10.45 | 5.49 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.86 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
110.00 | 8.80 | 9.55 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.84 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
111.00 | 8.15 | 8.60 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.82 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
112.00 | 7.05 | 8.05 | 5.80 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.78 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
113.00 | 6.50 | 7.20 | 4.95 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.75 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
114.00 | 5.75 | 6.60 | 3.29 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.71 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
115.00 | 5.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.67 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
116.00 | 4.70 | 5.05 | 4.56 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.63 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
117.00 | 4.10 | 4.45 | 4.30 | +0.05 | +1.18% | 3 | 656 | 0.36 | 0.59 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
118.00 | 3.55 | 3.85 | 3.75 | -0.04 | -1.06% | 4 | 636 | 0.35 | 0.54 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
119.00 | 3.05 | 3.40 | 3.49 | 0.00 | 0.00% | 0 | 174 | 0.39 | 0.49 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
120.00 | 2.65 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 83 | 0.38 | 0.45 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
121.00 | 2.26 | 2.59 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.41 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
122.00 | 1.94 | 2.20 | 2.09 | -0.21 | -9.13% | 2 | 56 | 0.36 | 0.37 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
123.00 | 1.64 | 1.93 | 1.61 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.33 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
124.00 | 1.30 | 1.79 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.30 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
125.00 | 1.17 | 1.43 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.27 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
126.00 | 0.95 | 1.40 | % | 0 | 0 | 0.37 | 0.24 | 0.03 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
127.00 | 0.79 | 1.17 | % | 0 | 0 | 0.36 | 0.23 | 0.03 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
130.00 | 0.49 | 0.78 | 0.64 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.17 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
135.00 | 0.17 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 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 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
85.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
90.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
94.00 | 0.10 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
95.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
96.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
97.00 | 0.00 | 0.75 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
98.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
99.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 64 | 0.53 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
100.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.03 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
101.00 | 0.00 | 0.74 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.04 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
102.00 | 0.00 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
103.00 | 0.20 | 0.47 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.05 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
104.00 | 0.23 | 0.54 | 3.89 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.07 | 0.01 | -0.06 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
105.00 | 0.11 | 0.42 | 2.91 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.07 | 0.01 | -0.05 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
106.00 | 0.37 | 0.63 | 1.02 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.08 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
107.00 | 0.46 | 0.73 | 0.40 | 0.00 | 0.00% | 0 | 122 | 0.39 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
108.00 | 0.56 | 1.19 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
109.00 | 0.43 | 1.04 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.14 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
110.00 | 0.81 | 1.29 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.16 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
111.00 | 0.94 | 1.27 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.18 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
112.00 | 1.19 | 1.86 | 1.25 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.22 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
113.00 | 1.43 | 1.65 | 1.51 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.25 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
114.00 | 1.72 | 2.27 | 1.78 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.29 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
115.00 | 2.04 | 2.51 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.33 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
116.00 | 2.39 | 2.99 | % | 0 | 0 | 0.36 | -0.37 | 0.04 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
117.00 | 2.80 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.41 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
118.00 | 3.25 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.46 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
119.00 | 3.25 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.51 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
120.00 | 3.90 | 4.95 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.55 | 0.05 | -0.11 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
121.00 | 4.90 | 5.50 | % | 0 | 0 | 0.36 | -0.59 | 0.04 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
122.00 | 5.55 | 6.05 | % | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
123.00 | 6.20 | 6.85 | % | 0 | 0 | 0.38 | -0.67 | 0.04 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
124.00 | 6.85 | 7.60 | % | 0 | 0 | 0.38 | -0.70 | 0.04 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
125.00 | 7.70 | 8.70 | % | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
126.00 | 8.35 | 9.55 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
127.00 | 9.15 | 10.40 | % | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
130.00 | 11.60 | 12.95 | % | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
135.00 | 16.10 | 18.15 | % | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
140.00 | 21.30 | 22.90 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
145.00 | 26.00 | 28.25 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
150.00 | 30.15 | 33.35 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
155.00 | 35.10 | 38.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |