Options Chain for SEA LTD SPONSORD ADS (SE) - $123.15 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 92.65 | 94.85 | 86.88 | 0.00 | 0.00% | 0 | 73 | 2.50 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 86.35 | 89.95 | 33.17 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 81.25 | 85.30 | 71.63 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:10 PM EST |
| 45.00 | 76.40 | 80.35 | 77.90 | 0.00 | 0.00% | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 47.50 | 73.95 | 77.75 | 63.66 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:10 PM EST |
| 50.00 | 71.45 | 75.35 | 59.21 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:10 PM EST |
| 55.00 | 66.90 | 70.05 | 54.15 | 0.00 | 0.00% | 0 | 20 | 1.49 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:10 PM EST |
| 60.00 | 62.80 | 63.95 | 64.75 | 0.00 | 0.00% | 0 | 126 | 1.23 | 1.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 65.00 | 57.10 | 59.15 | 50.78 | 0.00 | 0.00% | 0 | 31 | 1.17 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 4:00:10 PM EST |
| 67.50 | 55.25 | 57.05 | 44.45 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 2/4/2025 4:00:10 PM EST |
| 70.00 | 52.95 | 55.20 | 53.30 | 0.00 | 0.00% | 0 | 144 | 1.04 | 0.98 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 72.50 | 50.40 | 52.45 | 46.40 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.98 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:10 PM EST |
| 75.00 | 48.10 | 49.25 | 47.91 | +10.45 | +27.90% | 1 | 774 | 0.65 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 77.50 | 45.45 | 47.00 | 34.10 | 0.00 | 0.00% | 0 | 103 | 0.62 | 0.97 | 0.00 | -0.04 | 1/15/2025 | 2/4/2025 4:00:10 PM EST |
| 80.00 | 42.35 | 45.30 | 45.00 | 0.00 | 0.00% | 0 | 3,486 | 0.50 | 0.96 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 82.50 | 40.65 | 42.15 | 42.27 | 0.00 | 0.00% | 0 | 85 | 0.60 | 0.96 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 85.00 | 38.55 | 39.65 | 29.67 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.95 | 0.00 | -0.05 | 1/16/2025 | 2/4/2025 4:00:10 PM EST |
| 87.50 | 36.45 | 37.20 | 30.38 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.94 | 0.00 | -0.05 | 12/18/2024 | 2/4/2025 4:00:10 PM EST |
| 90.00 | 33.20 | 35.50 | 26.94 | 0.00 | 0.00% | 0 | 155 | 0.59 | 0.93 | 0.00 | -0.06 | 1/17/2025 | 2/4/2025 4:00:10 PM EST |
| 92.50 | 31.65 | 32.50 | 31.61 | 0.00 | 0.00% | 0 | 44 | 0.60 | 0.92 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 95.00 | 29.40 | 30.25 | 26.49 | 0.00 | 0.00% | 0 | 224 | 0.59 | 0.90 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 97.50 | 26.20 | 29.25 | 27.60 | +3.74 | +15.68% | 6 | 69 | 0.59 | 0.88 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 100.00 | 24.00 | 26.55 | 21.73 | 0.00 | 0.00% | 0 | 854 | 0.56 | 0.86 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 105.00 | 19.80 | 22.50 | 21.35 | 0.00 | 0.00% | 0 | 877 | 0.55 | 0.82 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 110.00 | 16.90 | 18.15 | 17.60 | +0.07 | +0.40% | 1 | 922 | 0.55 | 0.76 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 115.00 | 14.35 | 15.00 | 14.50 | -0.01 | -0.07% | 2 | 474 | 0.59 | 0.68 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 120.00 | 11.55 | 11.85 | 11.85 | +0.15 | +1.29% | 24 | 10,931 | 0.57 | 0.60 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 125.00 | 9.05 | 9.40 | 9.22 | +0.42 | +4.78% | 18 | 2,972 | 0.57 | 0.52 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 130.00 | 6.95 | 7.35 | 7.10 | +0.30 | +4.42% | 121 | 474 | 0.57 | 0.44 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 135.00 | 5.30 | 6.45 | 5.15 | -0.35 | -6.37% | 4 | 323 | 0.56 | 0.36 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 140.00 | 3.90 | 4.25 | 4.15 | +0.03 | +0.73% | 7 | 378 | 0.56 | 0.30 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 145.00 | 2.88 | 3.20 | 2.85 | -0.10 | -3.39% | 37 | 5,086 | 0.56 | 0.24 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 150.00 | 2.13 | 2.42 | 2.27 | 0.00 | 0.00% | 4 | 2,128 | 0.56 | 0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 155.00 | 1.55 | 2.28 | 1.62 | +0.04 | +2.54% | 2 | 64 | 0.59 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 160.00 | 0.90 | 1.62 | 1.37 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.12 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 165.00 | 0.79 | 1.05 | 1.00 | +0.43 | +75.44% | 2 | 13 | 0.57 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 170.00 | 0.00 | 0.88 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.07 | 0.01 | -0.04 | 12/19/2024 | 2/4/2025 4:00:10 PM EST |
| 175.00 | 0.00 | 0.63 | 0.74 | 0.00 | 0.00% | 0 | 764 | 0.60 | 0.05 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 180.00 | 0.27 | 0.45 | 0.40 | 0.00 | 0.00% | 12 | 21 | 0.57 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 185.00 | 0.10 | 0.68 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 47.50 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 1,712 | 1.16 | 0.00 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 4:00:10 PM EST |
| 55.00 | 0.01 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 377 | 0.97 | 0.00 | 0.00 | -0.01 | 11/25/2024 | 2/4/2025 4:00:10 PM EST |
| 60.00 | 0.10 | 0.31 | 0.15 | 0.00 | 0.00% | 1 | 385 | 0.98 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 65.00 | 0.00 | 0.45 | 0.25 | +0.05 | +25.00% | 50 | 616 | 0.92 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 67.50 | 0.00 | 0.46 | 0.60 | 0.00 | 0.00% | 0 | 111 | 0.97 | -0.01 | 0.00 | -0.02 | 12/2/2024 | 2/4/2025 4:00:10 PM EST |
| 70.00 | 0.09 | 0.57 | 0.29 | 0.00 | 0.00% | 0 | 1,361 | 0.84 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 4:00:10 PM EST |
| 72.50 | 0.11 | 0.58 | 0.80 | 0.00 | 0.00% | 0 | 108 | 0.80 | -0.02 | 0.00 | -0.03 | 1/7/2025 | 2/4/2025 4:00:10 PM EST |
| 75.00 | 0.00 | 0.92 | 0.43 | 0.00 | 0.00% | 0 | 153 | 0.95 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 77.50 | 0.10 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 340 | 0.73 | -0.03 | 0.00 | -0.04 | 1/13/2025 | 2/4/2025 4:00:10 PM EST |
| 80.00 | 0.15 | 0.88 | 0.70 | 0.00 | 0.00% | 0 | 3,121 | 0.72 | -0.04 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 82.50 | 0.25 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 278 | 0.72 | -0.04 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 85.00 | 0.00 | 0.73 | 0.74 | -0.06 | -7.50% | 27 | 55 | 0.71 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 87.50 | 0.00 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 55 | 0.69 | -0.06 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 90.00 | 0.83 | 0.99 | 1.00 | 0.00 | 0.00% | 0 | 237 | 0.66 | -0.07 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 92.50 | 0.63 | 1.27 | 1.52 | 0.00 | 0.00% | 0 | 1,516 | 0.62 | -0.08 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 95.00 | 0.91 | 1.42 | 1.45 | 0.00 | 0.00% | 0 | 277 | 0.61 | -0.10 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 97.50 | 1.23 | 1.68 | 1.74 | 0.00 | 0.00% | 0 | 1,740 | 0.60 | -0.12 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 100.00 | 1.83 | 2.04 | 1.94 | -0.21 | -9.77% | 6 | 1,056 | 0.61 | -0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 105.00 | 2.70 | 2.99 | 2.90 | -0.25 | -7.94% | 2 | 1,070 | 0.59 | -0.18 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 110.00 | 3.95 | 4.30 | 4.14 | -0.19 | -4.39% | 3 | 521 | 0.58 | -0.24 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 115.00 | 5.70 | 6.05 | 5.87 | -0.33 | -5.33% | 10 | 335 | 0.58 | -0.32 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 120.00 | 7.65 | 8.15 | 8.05 | -0.20 | -2.43% | 1 | 306 | 0.57 | -0.40 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 125.00 | 9.45 | 10.70 | 11.00 | 0.00 | 0.00% | 6 | 312 | 0.57 | -0.48 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 130.00 | 13.30 | 13.65 | 13.95 | +1.05 | +8.14% | 7 | 44 | 0.57 | -0.56 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 135.00 | 15.05 | 17.75 | 16.57 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.64 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 140.00 | 19.70 | 21.05 | 34.82 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.70 | 0.01 | -0.10 | 1/3/2025 | 2/4/2025 4:00:10 PM EST |
| 145.00 | 24.05 | 26.10 | 28.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.76 | 0.01 | -0.09 | 1/22/2025 | 2/4/2025 4:00:10 PM EST |
| 150.00 | 28.20 | 29.10 | 29.45 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.81 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 155.00 | 32.55 | 34.75 | % | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.07 | 2/4/2025 4:00:10 PM EST | |||
| 160.00 | 37.05 | 38.50 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 2/4/2025 4:00:10 PM EST | |||
| 165.00 | 41.65 | 43.35 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.05 | 2/4/2025 4:00:10 PM EST | |||
| 170.00 | 45.75 | 48.45 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 175.00 | 50.95 | 52.90 | 58.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 12/6/2024 | 2/4/2025 4:00:10 PM EST |
| 180.00 | 55.10 | 58.90 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 185.00 | 60.00 | 63.90 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST |