Options Chain for SEA LTD SPONSORD ADS (SE) - $122.60 as of 1/30/2026 6:57:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.15 | 63.75 | 61.95 | 69.02 | 0.00 | 0.00% | 1.13 | 0 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 55.20 | 58.80 | 57.00 | 61.25 | 0.00 | 0.00% | 0.95 | 0 | 14 | 1.44 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 50.70 | 53.65 | 52.18 | 57.80 | 0.00 | 0.00% | 0.80 | 0 | 12 | 1.27 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 45.30 | 49.10 | 47.20 | 52.37 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.20 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 41.45 | 43.95 | 42.70 | 49.10 | 0.00 | 0.00% | 0.57 | 0 | 18 | 1.08 | 0.98 | 0.00 | -0.02 | 12/22/2025 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 36.70 | 38.70 | 37.70 | 45.34 | 0.00 | 0.00% | 0.47 | 0 | 27 | 0.68 | 0.96 | 0.00 | -0.03 | 12/22/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 32.00 | 34.35 | 33.18 | 45.40 | 0.00 | 0.00% | 0.39 | 0 | 19 | 0.68 | 0.93 | 0.00 | -0.04 | 12/8/2025 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 27.70 | 29.90 | 28.80 | 36.65 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.68 | 0.90 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 23.80 | 25.75 | 24.78 | 44.40 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.67 | 0.85 | 0.01 | -0.07 | 1/5/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 19.75 | 21.25 | 20.50 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.62 | 0.79 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 16.25 | 17.45 | 16.85 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.60 | 0.73 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 13.05 | 14.40 | 13.73 | 15.00 | -6.55 | -30.40% | 0.12 | 1 | 28 | 0.59 | 0.65 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 10.90 | 11.50 | 11.20 | 11.50 | -8.06 | -41.21% | 0.10 | 66 | 14 | 0.60 | 0.58 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 8.55 | 9.05 | 8.80 | 8.95 | -2.25 | -20.09% | 0.07 | 9 | 348 | 0.59 | 0.50 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 6.60 | 7.10 | 6.85 | 6.96 | -2.24 | -24.35% | 0.05 | 37 | 4,243 | 0.58 | 0.43 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 5.20 | 5.50 | 5.35 | 5.23 | -1.98 | -27.47% | 0.04 | 12 | 749 | 0.58 | 0.36 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 3.80 | 4.25 | 4.03 | 4.21 | -1.39 | -24.83% | 0.03 | 22 | 1,861 | 0.57 | 0.30 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 2.90 | 3.40 | 3.15 | 3.26 | -1.09 | -25.06% | 0.02 | 74 | 5,508 | 0.58 | 0.24 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 2.18 | 2.59 | 2.39 | 2.45 | -0.85 | -25.76% | 0.02 | 204 | 1,348 | 0.58 | 0.19 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 1.61 | 2.20 | 1.91 | 1.85 | -0.71 | -27.74% | 0.01 | 145 | 6,575 | 0.59 | 0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 1.23 | 1.70 | 1.47 | 1.47 | -0.59 | -28.65% | 0.01 | 20 | 1,896 | 0.60 | 0.12 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.86 | 1.39 | 1.13 | 1.05 | -0.62 | -37.13% | 0.01 | 37 | 667 | 0.60 | 0.10 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.58 | 1.00 | 0.79 | 0.85 | -0.89 | -51.15% | 0.00 | 2 | 463 | 0.59 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.37 | 0.79 | 0.58 | 0.65 | -0.30 | -31.58% | 0.00 | 52 | 1,628 | 0.59 | 0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.43 | 1.03 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.66 | 0.05 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.40 | 0.69 | 0.55 | 0.50 | -0.33 | -39.76% | 0.00 | 11 | 1,453 | 0.66 | 0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.16 | 0.45 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.62 | 0.03 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.11 | 0.65 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.66 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.08 | 0.58 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.67 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 2 | 692 | 0.58 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 0.01 | 0.46 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.67 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:59 PM EST |
| 250.00 | 0.01 | 0.27 | 0.14 | 0.12 | -0.28 | -70.00% | 0.00 | 4 | 171 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.32 | 0.16 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.22 | 0.38 | 0.30 | 0.46 | +0.31 | +206.67% | 0.00 | 1 | 17 | 0.66 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.23 | 0.73 | 0.48 | 0.39 | -0.03 | -7.15% | 0.01 | 1 | 26 | 0.62 | -0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 0.77 | 0.98 | 0.88 | 0.91 | +0.47 | +106.82% | 0.01 | 1 | 10 | 0.63 | -0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 1.02 | 1.83 | 1.43 | 1.43 | +0.33 | +30.00% | 0.02 | 9 | 55 | 0.62 | -0.10 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 1.94 | 2.51 | 2.23 | 2.01 | +0.81 | +67.50% | 0.02 | 4 | 83 | 0.61 | -0.15 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 3.25 | 3.55 | 3.40 | 3.35 | +0.86 | +34.54% | 0.03 | 58 | 1,793 | 0.61 | -0.21 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 4.70 | 5.05 | 4.88 | 4.90 | +1.15 | +30.67% | 0.05 | 10 | 462 | 0.60 | -0.27 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 6.55 | 6.90 | 6.73 | 6.67 | +1.82 | +37.53% | 0.06 | 7 | 1,359 | 0.60 | -0.35 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 8.80 | 9.50 | 9.15 | 8.86 | +1.76 | +24.79% | 0.08 | 44 | 1,028 | 0.60 | -0.42 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 11.50 | 11.90 | 11.70 | 11.80 | +2.65 | +28.97% | 0.10 | 62 | 1,746 | 0.60 | -0.50 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 14.60 | 15.05 | 14.83 | 14.85 | +2.80 | +23.24% | 0.12 | 16 | 787 | 0.60 | -0.57 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 17.20 | 18.40 | 17.80 | 17.82 | +2.82 | +18.80% | 0.14 | 3 | 910 | 0.57 | -0.64 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 21.10 | 22.55 | 21.83 | 19.68 | +2.23 | +12.78% | 0.16 | 9 | 486 | 0.59 | -0.70 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 24.65 | 26.50 | 25.58 | 24.63 | +3.36 | +15.80% | 0.18 | 4 | 987 | 0.57 | -0.76 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 29.05 | 31.05 | 30.05 | 29.54 | +9.64 | +48.45% | 0.21 | 3 | 247 | 0.58 | -0.81 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 33.25 | 35.50 | 34.38 | 33.55 | +5.21 | +18.39% | 0.23 | 2 | 563 | 0.69 | -0.84 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 37.70 | 40.10 | 38.90 | 36.52 | -0.58 | -1.57% | 0.25 | 1 | 863 | 0.71 | -0.88 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 42.55 | 44.80 | 43.68 | 35.00 | 0.00 | 0.00% | 0.27 | 0 | 408 | 0.73 | -0.90 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 47.40 | 49.70 | 48.55 | 35.15 | 0.00 | 0.00% | 0.29 | 0 | 90 | 0.77 | -0.92 | 0.01 | -0.04 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 52.25 | 54.50 | 53.38 | 41.50 | 0.00 | 0.00% | 0.31 | 0 | 62 | 0.79 | -0.94 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 57.25 | 59.40 | 58.33 | 50.75 | 0.00 | 0.00% | 0.33 | 0 | 216 | 0.82 | -0.95 | 0.00 | -0.03 | 12/12/2025 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 61.90 | 65.00 | 63.45 | 43.00 | 0.00 | 0.00% | 0.35 | 0 | 103 | 0.94 | -0.96 | 0.00 | -0.02 | 11/28/2025 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 66.80 | 69.80 | 68.30 | 36.85 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.96 | -0.97 | 0.00 | -0.02 | 11/10/2025 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 71.60 | 75.30 | 73.45 | 46.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 11/17/2025 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 76.95 | 79.80 | 78.38 | 68.16 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.04 | -0.98 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 81.50 | 85.55 | 83.53 | 73.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 91.50 | 95.55 | 93.53 | 57.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 101.80 | 105.00 | 103.40 | 42.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:59 PM EST |
| 230.00 | 111.50 | 115.35 | 113.43 | 50.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:59 PM EST |
| 240.00 | 122.20 | 124.60 | 123.40 | 61.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:59 PM EST |
| 250.00 | 131.60 | 134.75 | 133.18 | 82.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 3:59:59 PM EST |
| 260.00 | 141.50 | 145.35 | 143.43 | % | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 270.00 | 151.80 | 155.25 | 153.53 | 77.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:59 PM EST |
| 280.00 | 161.55 | 165.05 | 163.30 | 87.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:59 PM EST |