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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.20 | 75.50 | 82.50 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 67.50 | 70.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 62.30 | 65.50 | 59.38 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 57.20 | 60.50 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 52.30 | 56.00 | 49.07 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 47.40 | 51.00 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 42.95 | 46.00 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 38.45 | 41.50 | 42.76 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.92 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 33.60 | 37.00 | 36.32 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.90 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 30.80 | 34.50 | 35.77 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.89 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 29.10 | 31.55 | 33.79 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.88 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 25.55 | 26.85 | 34.61 | 0.00 | 0.00% | 0 | 204 | 0.56 | 0.84 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 21.40 | 22.95 | 23.28 | -1.56 | -6.28% | 6 | 65 | 0.55 | 0.79 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 17.95 | 19.45 | 19.58 | -1.65 | -7.78% | 5 | 89 | 0.55 | 0.74 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 14.00 | 16.00 | 15.91 | -2.19 | -12.10% | 15 | 221 | 0.55 | 0.67 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 11.70 | 12.65 | 13.35 | -1.68 | -11.18% | 10 | 255 | 0.54 | 0.60 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 9.25 | 10.20 | 11.00 | -1.60 | -12.70% | 9 | 1,563 | 0.53 | 0.52 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 7.15 | 8.15 | 8.00 | -2.36 | -22.78% | 34 | 857 | 0.53 | 0.44 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 5.45 | 8.05 | 6.55 | -2.00 | -23.40% | 253 | 3,537 | 0.52 | 0.37 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 3.75 | 6.80 | 5.95 | -0.46 | -7.18% | 4 | 2,923 | 0.52 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 2.85 | 4.55 | 3.85 | -1.10 | -22.23% | 206 | 2,042 | 0.50 | 0.24 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 2.24 | 2.91 | 2.84 | -0.56 | -16.48% | 30 | 206 | 0.51 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 1.75 | 2.45 | 2.00 | -0.77 | -27.80% | 147 | 2,012 | 0.54 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.99 | 2.53 | 3.25 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.13 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.74 | 2.21 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.10 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.22 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 160 | 0.64 | 0.08 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.41 | 2.46 | 0.77 | -0.11 | -12.50% | 2 | 43 | 0.64 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.04 | 1.47 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.05 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.21 | 1.54 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.08 | 2.44 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.75 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.05 | 5.00 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 1.51 | 0.72 | 0.00 | 0.00% | 0 | 44 | 0.80 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.10 | 1.59 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.03 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.20 | 1.77 | 0.57 | 0.00 | 0.00% | 0 | 71 | 0.70 | -0.05 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.46 | 1.86 | 0.80 | 0.00 | 0.00% | 0 | 808 | 0.66 | -0.08 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.86 | 2.60 | 0.95 | 0.00 | 0.00% | 0 | 59 | 0.66 | -0.10 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 1.11 | 2.70 | 0.97 | -0.17 | -14.92% | 20 | 22 | 0.64 | -0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.48 | 2.85 | 1.34 | +0.40 | +42.56% | 11 | 122 | 0.58 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 1.91 | 2.84 | 2.09 | +0.64 | +44.14% | 18 | 822 | 0.56 | -0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 3.20 | 3.70 | 1.93 | 0.00 | 0.00% | 0 | 807 | 0.54 | -0.21 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 3.85 | 5.00 | 3.96 | +0.41 | +11.55% | 16 | 116 | 0.55 | -0.26 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 5.65 | 8.15 | 4.13 | 0.00 | 0.00% | 0 | 183 | 0.54 | -0.33 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 7.80 | 9.95 | 8.04 | +2.59 | +47.53% | 1 | 129 | 0.54 | -0.40 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 9.35 | 12.55 | 9.80 | +2.24 | +29.63% | 2 | 161 | 0.53 | -0.48 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 13.25 | 15.90 | 11.50 | 0.00 | 0.00% | 0 | 620 | 0.53 | -0.56 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 16.15 | 19.25 | 12.00 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.63 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 20.20 | 21.80 | 15.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.70 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 23.05 | 26.70 | 19.20 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.76 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 28.05 | 30.80 | 33.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.80 | 0.01 | -0.07 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 32.45 | 34.95 | 35.30 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.84 | 0.01 | -0.06 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 37.10 | 38.85 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 40.50 | 44.25 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 45.50 | 49.50 | 52.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.92 | 0.01 | -0.04 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 50.50 | 53.95 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 55.00 | 59.00 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 60.00 | 64.25 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 195.00 | 65.00 | 69.15 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST |