Options Chain for SEA LTD SPONSORD ADS (SE) - $87.19 as of 3/12/2026 4:12:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.50 | 37.45 | 35.48 | % | 0.71 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 29.45 | 31.65 | 30.55 | % | 0.56 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 60.00 | 24.70 | 27.00 | 25.85 | % | 0.43 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.03 | 3/12/2026 4:00:10 PM EST | |||
| 65.00 | 20.20 | 22.20 | 21.20 | % | 0.33 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.04 | 3/12/2026 4:00:10 PM EST | |||
| 70.00 | 15.85 | 17.90 | 16.88 | % | 0.24 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 11.80 | 14.05 | 12.93 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 76.00 | 11.05 | 13.35 | 12.20 | % | 0.16 | 0 | 0 | 0.56 | 0.75 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 77.00 | 11.00 | 12.25 | 11.63 | % | 0.15 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 78.00 | 10.35 | 12.05 | 11.20 | % | 0.14 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 79.00 | 9.35 | 11.00 | 10.18 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 8.70 | 10.30 | 9.50 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 81.00 | 8.40 | 9.85 | 9.13 | % | 0.11 | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 82.00 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 83.00 | 7.30 | 8.40 | 7.85 | % | 0.09 | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 84.00 | 7.00 | 8.35 | 7.68 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 85.00 | 6.35 | 7.35 | 6.85 | % | 0.08 | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 86.00 | 6.05 | 7.05 | 6.55 | % | 0.08 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 87.00 | 5.60 | 6.60 | 6.10 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 88.00 | 4.75 | 6.15 | 5.45 | 6.45 | -2.97 | -31.53% | 0.06 | 21 | 7 | 0.55 | 0.48 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 89.00 | 4.30 | 6.00 | 5.15 | 6.10 | % | 0.06 | 2 | 0 | 0.56 | 0.46 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 90.00 | 4.10 | 5.45 | 4.78 | 5.70 | % | 0.05 | 3 | 0 | 0.56 | 0.44 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 91.00 | 3.85 | 4.95 | 4.40 | 5.25 | -0.95 | -15.33% | 0.05 | 1 | 20 | 0.56 | 0.41 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 92.00 | 3.75 | 4.95 | 4.35 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.39 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 93.00 | 3.25 | 4.35 | 3.80 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 94.00 | 2.75 | 4.30 | 3.53 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.35 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 2.80 | 4.30 | 3.55 | % | 0.04 | 0 | 0 | 0.59 | 0.33 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 96.00 | 2.25 | 3.50 | 2.88 | 6.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.31 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 97.00 | 2.18 | 3.50 | 2.84 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 98.00 | 1.81 | 3.50 | 2.66 | % | 0.03 | 0 | 0 | 0.57 | 0.27 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 99.00 | 1.78 | 3.05 | 2.42 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.02 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 100.00 | 1.58 | 2.69 | 2.14 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.23 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 101.00 | 1.21 | 2.74 | 1.98 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.02 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 102.00 | 1.50 | 2.75 | 2.13 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.60 | 0.20 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 103.00 | 0.98 | 2.52 | 1.75 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.19 | 0.02 | -0.05 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 104.00 | 0.99 | 1.76 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.02 | -0.05 | 3/12/2026 4:00:10 PM EST | |||
| 105.00 | 0.39 | 1.71 | 1.05 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.16 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 0.58 | 1.00 | 0.79 | 1.02 | -0.58 | -36.25% | 0.01 | 2 | 4 | 0.55 | 0.10 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.99 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.07 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.29 | 0.65 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.04 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.96 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.03 | 3/12/2026 4:00:10 PM EST | |||
| 65.00 | 0.25 | 1.53 | 0.89 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.01 | -0.04 | 3/12/2026 4:00:10 PM EST | |||
| 70.00 | 1.10 | 1.71 | 1.41 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.15 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 75.00 | 2.01 | 2.92 | 2.47 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 76.00 | 2.44 | 3.55 | 3.00 | 2.55 | % | 0.04 | 1 | 0 | 0.61 | -0.25 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 77.00 | 2.93 | 3.40 | 3.17 | % | 0.04 | 0 | 0 | 0.60 | -0.26 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 78.00 | 2.43 | 4.00 | 3.22 | % | 0.04 | 0 | 0 | 0.57 | -0.29 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 79.00 | 2.95 | 4.45 | 3.70 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 3.40 | 4.35 | 3.88 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.56 | -0.33 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 81.00 | 4.20 | 4.95 | 4.58 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | -0.35 | 0.02 | -0.08 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 82.00 | 3.85 | 5.20 | 4.53 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.37 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 83.00 | 4.90 | 5.95 | 5.43 | % | 0.07 | 0 | 0 | 0.58 | -0.40 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 84.00 | 4.85 | 6.35 | 5.60 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 85.00 | 6.05 | 6.65 | 6.35 | 5.46 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.57 | -0.44 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 86.00 | 6.00 | 7.30 | 6.65 | 5.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | -0.47 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 87.00 | 6.70 | 7.75 | 7.23 | 6.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.49 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 88.00 | 7.30 | 8.40 | 7.85 | 7.90 | +1.40 | +21.54% | 0.09 | 1 | 2 | 0.56 | -0.52 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 89.00 | 8.20 | 8.95 | 8.58 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.54 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 90.00 | 8.15 | 9.75 | 8.95 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.56 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 91.00 | 9.15 | 10.30 | 9.73 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.59 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 92.00 | 9.50 | 10.90 | 10.20 | 8.86 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.61 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 93.00 | 10.20 | 12.05 | 11.13 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.02 | -0.08 | 3/12/2026 4:00:10 PM EST | |||
| 94.00 | 11.15 | 12.40 | 11.78 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | -0.65 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 11.35 | 13.95 | 12.65 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.67 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 96.00 | 12.05 | 14.75 | 13.40 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 97.00 | 13.30 | 14.80 | 14.05 | % | 0.14 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 98.00 | 13.45 | 16.25 | 14.85 | % | 0.15 | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 99.00 | 14.40 | 16.85 | 15.63 | 13.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -0.75 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 100.00 | 15.10 | 17.90 | 16.50 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 101.00 | 16.05 | 18.70 | 17.38 | % | 0.17 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 102.00 | 17.10 | 19.25 | 18.18 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.06 | 3/12/2026 4:00:10 PM EST | |||
| 103.00 | 17.95 | 19.90 | 18.93 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.05 | 3/12/2026 4:00:10 PM EST | |||
| 104.00 | 18.85 | 20.85 | 19.85 | % | 0.19 | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.05 | 3/12/2026 4:00:10 PM EST | |||
| 105.00 | 19.75 | 21.45 | 20.60 | % | 0.20 | 0 | 0 | 0.66 | -0.84 | 0.02 | -0.05 | 3/12/2026 4:00:10 PM EST | |||
| 110.00 | 24.30 | 26.30 | 25.30 | % | 0.23 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 3/12/2026 4:00:10 PM EST | |||
| 115.00 | 29.00 | 30.95 | 29.98 | % | 0.26 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 3/12/2026 4:00:10 PM EST | |||
| 120.00 | 33.90 | 36.40 | 35.15 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 125.00 | 37.80 | 41.90 | 39.85 | % | 0.32 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 130.00 | 43.35 | 46.85 | 45.10 | % | 0.35 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 135.00 | 47.90 | 51.85 | 49.88 | % | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 140.00 | 52.90 | 56.85 | 54.88 | % | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |