Options Chain for SEA LTD SPONSORD ADS (SE) - $127.62 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.00 | 65.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 57.00 | 60.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 52.35 | 55.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 47.15 | 50.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 42.15 | 46.00 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 37.55 | 40.90 | 35.19 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.96 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 32.80 | 35.55 | % | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 28.40 | 31.50 | 25.38 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.91 | 0.01 | -0.07 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 23.95 | 26.70 | 31.68 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.87 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 109.00 | 20.50 | 23.45 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 20.25 | 22.75 | % | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 111.00 | 19.05 | 21.95 | % | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 112.00 | 17.95 | 22.00 | % | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 113.00 | 17.75 | 20.45 | 21.32 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.78 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 114.00 | 16.70 | 19.75 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 16.50 | 18.75 | 22.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.75 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 116.00 | 15.15 | 19.00 | % | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 117.00 | 15.10 | 18.50 | 20.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.72 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 118.00 | 13.90 | 16.85 | % | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 119.00 | 13.60 | 16.20 | 16.62 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.69 | 0.01 | -0.13 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 13.00 | 16.50 | 21.45 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.68 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 121.00 | 12.30 | 14.50 | 14.42 | +1.95 | +15.64% | 1 | 4 | 0.66 | 0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 122.00 | 11.65 | 15.50 | 15.78 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.65 | 0.01 | -0.14 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 123.00 | 11.45 | 14.50 | % | 0 | 0 | 0.64 | 0.63 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 124.00 | 10.75 | 14.00 | % | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 10.60 | 12.15 | 14.96 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.60 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 126.00 | 9.30 | 11.80 | 11.31 | +2.69 | +31.21% | 1 | 1 | 0.61 | 0.58 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 127.00 | 9.10 | 11.25 | % | 0 | 0 | 0.62 | 0.57 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 128.00 | 8.55 | 12.00 | % | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 129.00 | 7.80 | 11.50 | % | 0 | 0 | 0.61 | 0.53 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 8.10 | 11.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.51 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 131.00 | 7.75 | 10.50 | 10.17 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.14 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 132.00 | 6.25 | 9.95 | 10.15 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.48 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 133.00 | 5.45 | 8.40 | 8.25 | -0.59 | -6.68% | 4 | 4 | 0.61 | 0.46 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 134.00 | 5.70 | 7.90 | 11.69 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.44 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 6.00 | 9.00 | 10.30 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.43 | 0.02 | -0.14 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 136.00 | 5.35 | 9.00 | % | 0 | 0 | 0.59 | 0.41 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 137.00 | 4.25 | 8.50 | 8.25 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.39 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 138.00 | 4.00 | 7.80 | 9.45 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.38 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 139.00 | 4.50 | 6.15 | % | 0 | 0 | 0.58 | 0.36 | 0.02 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 4.65 | 5.85 | 6.73 | -0.22 | -3.17% | 1 | 40 | 0.60 | 0.34 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 141.00 | 4.30 | 5.55 | % | 0 | 0 | 0.59 | 0.33 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 142.00 | 3.30 | 7.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.31 | 0.02 | -0.12 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 143.00 | 3.05 | 6.50 | % | 0 | 0 | 0.57 | 0.30 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 144.00 | 3.05 | 4.80 | % | 0 | 0 | 0.60 | 0.28 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 2.67 | 4.35 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.27 | 0.02 | -0.11 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 146.00 | 1.50 | 5.70 | % | 0 | 0 | 0.56 | 0.25 | 0.02 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 147.00 | 1.53 | 5.60 | % | 0 | 0 | 0.57 | 0.24 | 0.02 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 148.00 | 2.47 | 5.50 | % | 0 | 0 | 0.57 | 0.23 | 0.01 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 149.00 | 2.12 | 3.50 | 3.15 | % | 1 | 0 | 0.57 | 0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 150.00 | 2.30 | 3.45 | 2.86 | -0.59 | -17.11% | 1 | 8 | 0.59 | 0.20 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 1.27 | 2.87 | 3.67 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.15 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 1.20 | 2.33 | 2.02 | +0.52 | +34.67% | 3 | 7 | 0.61 | 0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.83 | 1.57 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.08 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.14 | % | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.99 | % | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.30 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.16 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.06 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.99 | 1.30 | 1.02 | -0.06 | -5.56% | 8 | 2 | 0.65 | -0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 1.52 | 2.09 | 1.40 | +0.23 | +19.66% | 1 | 6 | 0.64 | -0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 109.00 | 2.21 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.17 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 2.39 | 4.65 | 2.10 | +0.54 | +34.62% | 2 | 1 | 0.71 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 111.00 | 2.44 | 4.70 | 3.87 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.20 | 0.01 | -0.11 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 112.00 | 1.22 | 5.50 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.21 | 0.01 | -0.11 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 113.00 | 1.88 | 5.70 | % | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 114.00 | 2.67 | 3.95 | 3.15 | +0.40 | +14.55% | 2 | 3 | 0.60 | -0.24 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 3.35 | 5.80 | 3.38 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.25 | 0.01 | -0.12 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 116.00 | 2.70 | 6.55 | 5.44 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.26 | 0.01 | -0.12 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 117.00 | 3.15 | 6.75 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.28 | 0.01 | -0.13 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 118.00 | 4.45 | 7.15 | 4.60 | % | 2 | 0 | 0.61 | -0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 119.00 | 3.75 | 7.55 | % | 0 | 0 | 0.61 | -0.31 | 0.01 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 3.50 | 7.65 | 3.19 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.32 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 121.00 | 4.00 | 8.25 | % | 0 | 0 | 0.60 | -0.34 | 0.01 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 122.00 | 4.55 | 8.75 | % | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 123.00 | 4.95 | 8.95 | % | 0 | 0 | 0.60 | -0.37 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 124.00 | 6.40 | 9.65 | 4.42 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.38 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 7.15 | 9.25 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 126.00 | 7.65 | 9.60 | % | 0 | 0 | 0.60 | -0.42 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 127.00 | 8.05 | 11.10 | % | 0 | 0 | 0.60 | -0.43 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 128.00 | 8.30 | 11.30 | % | 0 | 0 | 0.63 | -0.45 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 129.00 | 8.70 | 11.95 | % | 0 | 0 | 0.58 | -0.47 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 9.15 | 12.50 | % | 0 | 0 | 0.61 | -0.49 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 131.00 | 9.65 | 12.90 | % | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 132.00 | 10.65 | 13.90 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.52 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 133.00 | 11.10 | 13.05 | % | 0 | 0 | 0.61 | -0.54 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 134.00 | 11.75 | 15.00 | 7.69 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.56 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 11.50 | 15.55 | % | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 136.00 | 12.00 | 16.00 | % | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.14 | 2/21/2025 4:00:05 PM EST | |||
| 137.00 | 13.30 | 16.40 | % | 0 | 0 | 0.60 | -0.61 | 0.02 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 138.00 | 13.80 | 17.05 | % | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 139.00 | 14.80 | 17.25 | % | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 15.65 | 17.50 | % | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 141.00 | 15.50 | 19.15 | % | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 142.00 | 16.00 | 19.60 | % | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 143.00 | 16.95 | 20.55 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 144.00 | 17.50 | 20.90 | % | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.12 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 18.50 | 21.80 | % | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 146.00 | 19.00 | 23.00 | % | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 147.00 | 20.00 | 23.30 | % | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.11 | 2/21/2025 4:00:05 PM EST | |||
| 148.00 | 21.25 | 24.20 | % | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 149.00 | 21.80 | 24.65 | % | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 22.85 | 25.80 | % | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 27.20 | 29.95 | % | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.08 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 31.65 | 34.00 | % | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 35.50 | 39.25 | 36.10 | +0.54 | +1.52% | 1 | 1 | 0.64 | -0.92 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 40.50 | 43.80 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 45.00 | 49.20 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST |