Options Chain for SEA LTD SPONSORD ADS (SE) - $107.11 as of 2/24/2026 8:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.40 | 44.05 | 42.73 | 59.76 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.08 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 2/24/2026 4:00:13 PM EST |
| 70.00 | 36.70 | 39.60 | 38.15 | 55.24 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.03 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 2/24/2026 4:00:13 PM EST |
| 75.00 | 32.00 | 35.00 | 33.50 | 50.19 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.95 | 0.94 | 0.00 | -0.04 | 1/22/2026 | 2/24/2026 4:00:13 PM EST |
| 80.00 | 27.85 | 30.05 | 28.95 | 34.96 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 85.00 | 23.55 | 25.75 | 24.65 | 26.10 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.64 | 0.86 | 0.01 | -0.07 | 2/3/2026 | 2/24/2026 4:00:13 PM EST |
| 90.00 | 19.85 | 21.85 | 20.85 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | 0.80 | 0.01 | -0.08 | 2/17/2026 | 2/24/2026 4:00:13 PM EST |
| 95.00 | 16.60 | 17.90 | 17.25 | 17.02 | -5.91 | -25.78% | 0.18 | 19 | 4 | 0.64 | 0.74 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 97.50 | 14.30 | 16.40 | 15.35 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.62 | 0.70 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 100.00 | 13.55 | 14.70 | 14.13 | 13.35 | -7.09 | -34.69% | 0.14 | 12 | 33 | 0.63 | 0.67 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 105.00 | 11.40 | 11.85 | 11.63 | 10.75 | -6.56 | -37.90% | 0.11 | 18 | 163 | 0.64 | 0.59 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 9.00 | 9.35 | 9.18 | 9.00 | -4.29 | -32.28% | 0.08 | 9 | 97 | 0.63 | 0.51 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 115.00 | 7.00 | 7.20 | 7.10 | 6.87 | -4.19 | -37.89% | 0.06 | 14 | 593 | 0.62 | 0.44 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 120.00 | 5.35 | 5.50 | 5.43 | 5.35 | -2.27 | -29.79% | 0.05 | 236 | 949 | 0.61 | 0.36 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 125.00 | 4.00 | 4.20 | 4.10 | 4.20 | -2.00 | -32.26% | 0.03 | 27 | 136 | 0.61 | 0.30 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 130.00 | 3.00 | 3.15 | 3.08 | 3.00 | -1.60 | -34.79% | 0.02 | 19 | 1,149 | 0.60 | 0.24 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 135.00 | 2.20 | 2.28 | 2.24 | 2.09 | -1.71 | -45.00% | 0.02 | 9 | 488 | 0.60 | 0.19 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 140.00 | 1.34 | 1.66 | 1.50 | 1.59 | -1.19 | -42.81% | 0.01 | 220 | 1,879 | 0.58 | 0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 145.00 | 1.10 | 1.20 | 1.15 | 1.13 | -0.77 | -40.53% | 0.01 | 5 | 115 | 0.59 | 0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 150.00 | 0.76 | 0.89 | 0.83 | 0.89 | -0.51 | -36.43% | 0.01 | 157 | 441 | 0.59 | 0.08 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 155.00 | 0.47 | 0.67 | 0.57 | 0.56 | -0.71 | -55.91% | 0.00 | 1 | 61 | 0.58 | 0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 160.00 | 0.22 | 0.51 | 0.37 | 0.44 | -0.09 | -16.99% | 0.00 | 1 | 489 | 0.57 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 165.00 | 0.25 | 0.39 | 0.32 | 0.41 | -0.11 | -21.16% | 0.00 | 1 | 421 | 0.59 | 0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 170.00 | 0.04 | 0.61 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 175.00 | 0.02 | 0.54 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 2 | 42 | 0.59 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.49 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 24 | 0.78 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:13 PM EST |
| 70.00 | 0.07 | 0.70 | 0.39 | 0.38 | +0.08 | +26.67% | 0.01 | 1 | 10 | 0.63 | -0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 75.00 | 0.64 | 0.93 | 0.79 | 0.89 | -0.16 | -15.24% | 0.01 | 1 | 23 | 0.67 | -0.06 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 80.00 | 1.07 | 1.62 | 1.35 | 1.41 | +0.41 | +41.00% | 0.02 | 2 | 6 | 0.66 | -0.09 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 85.00 | 2.00 | 2.34 | 2.17 | 2.25 | -0.07 | -3.02% | 0.03 | 3 | 57 | 0.66 | -0.14 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 90.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.80 | +32.00% | 0.04 | 8 | 34 | 0.66 | -0.20 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 95.00 | 4.70 | 4.95 | 4.83 | 4.70 | +1.28 | +37.43% | 0.05 | 26 | 67 | 0.65 | -0.26 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 97.50 | 5.55 | 5.95 | 5.75 | 5.46 | +0.96 | +21.34% | 0.06 | 5 | 84 | 0.65 | -0.30 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 100.00 | 6.55 | 6.85 | 6.70 | 6.75 | +1.40 | +26.17% | 0.07 | 292 | 1,168 | 0.65 | -0.34 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 105.00 | 8.75 | 9.10 | 8.93 | 8.97 | +1.92 | +27.24% | 0.09 | 15 | 431 | 0.64 | -0.41 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 11.35 | 11.95 | 11.65 | 11.40 | +3.30 | +40.75% | 0.11 | 518 | 720 | 0.64 | -0.49 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 115.00 | 14.30 | 15.15 | 14.73 | 14.05 | +3.05 | +27.73% | 0.13 | 46 | 152 | 0.64 | -0.56 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 120.00 | 17.65 | 18.45 | 18.05 | 17.77 | +4.82 | +37.22% | 0.15 | 275 | 5,749 | 0.63 | -0.64 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 125.00 | 20.70 | 22.15 | 21.43 | 21.15 | +0.38 | +1.83% | 0.17 | 2 | 719 | 0.60 | -0.70 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 130.00 | 24.50 | 26.00 | 25.25 | 25.19 | +6.14 | +32.24% | 0.19 | 2 | 48 | 0.59 | -0.76 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 135.00 | 28.65 | 31.00 | 29.83 | 32.95 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.60 | -0.81 | 0.01 | -0.06 | 2/4/2026 | 2/24/2026 4:00:13 PM EST |
| 140.00 | 33.15 | 35.10 | 34.13 | 34.14 | -0.02 | -0.06% | 0.24 | 3 | 19 | 0.57 | -0.86 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 145.00 | 37.60 | 39.90 | 38.75 | 40.08 | +2.01 | +5.28% | 0.27 | 1 | 11 | 0.73 | -0.89 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 150.00 | 42.15 | 44.65 | 43.40 | 36.05 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.76 | -0.92 | 0.01 | -0.04 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 155.00 | 46.90 | 49.40 | 48.15 | 36.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.78 | -0.94 | 0.01 | -0.03 | 1/20/2026 | 2/24/2026 4:00:13 PM EST |
| 160.00 | 51.55 | 54.35 | 52.95 | 35.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.82 | -0.96 | 0.00 | -0.02 | 1/28/2026 | 2/24/2026 4:00:13 PM EST |
| 165.00 | 56.65 | 59.35 | 58.00 | 59.62 | +4.02 | +7.23% | 0.35 | 1 | 38 | 0.86 | -0.97 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 170.00 | 61.65 | 64.30 | 62.98 | % | 0.37 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 175.00 | 66.60 | 69.30 | 67.95 | % | 0.39 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 180.00 | 70.85 | 75.10 | 72.98 | % | 0.41 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 185.00 | 75.85 | 79.95 | 77.90 | 51.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 2/24/2026 4:00:13 PM EST |
| 190.00 | 81.60 | 84.25 | 82.93 | % | 0.44 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 195.00 | 86.60 | 89.30 | 87.95 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 200.00 | 90.85 | 94.95 | 92.90 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |