Options Chain for SEA LTD SPONSORD ADS (SE) - $86.00 as of 3/13/2026 8:57:14 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 | 34.40 | 37.90 | 36.15 | % | 0.72 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 55.00 | 29.75 | 32.75 | 31.25 | % | 0.57 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 60.00 | 24.95 | 28.00 | 26.48 | % | 0.44 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 65.00 | 20.40 | 23.50 | 21.95 | % | 0.34 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 70.00 | 16.30 | 19.20 | 17.75 | % | 0.25 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 75.00 | 11.85 | 14.65 | 13.25 | 14.45 | % | 0.18 | 60 | 0 | 0.51 | 0.78 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 76.00 | 11.15 | 13.85 | 12.50 | 12.79 | % | 0.16 | 42 | 0 | 0.50 | 0.76 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 77.00 | 11.15 | 13.15 | 12.15 | 12.82 | % | 0.16 | 20 | 0 | 0.55 | 0.74 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 78.00 | 10.45 | 12.40 | 11.43 | 12.15 | % | 0.15 | 84 | 0 | 0.55 | 0.72 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 79.00 | 10.05 | 11.65 | 10.85 | 11.63 | % | 0.14 | 20 | 0 | 0.55 | 0.70 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 80.00 | 9.25 | 10.90 | 10.08 | 10.97 | % | 0.13 | 26 | 0 | 0.54 | 0.68 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 81.00 | 9.10 | 10.20 | 9.65 | 10.36 | % | 0.12 | 62 | 0 | 0.55 | 0.66 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 82.00 | 8.45 | 11.05 | 9.75 | 9.80 | % | 0.12 | 20 | 0 | 0.61 | 0.64 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 83.00 | 7.65 | 9.15 | 8.40 | 9.06 | % | 0.10 | 20 | 0 | 0.54 | 0.61 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 84.00 | 7.10 | 8.65 | 7.88 | 8.98 | % | 0.09 | 20 | 0 | 0.54 | 0.59 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 85.00 | 7.00 | 8.15 | 7.58 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 86.00 | 6.55 | 7.50 | 7.03 | 7.10 | % | 0.08 | 74 | 0 | 0.54 | 0.55 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 87.00 | 5.90 | 6.80 | 6.35 | 7.14 | % | 0.07 | 20 | 0 | 0.53 | 0.52 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 88.00 | 5.75 | 6.50 | 6.13 | % | 0.07 | 0 | 0 | 0.55 | 0.50 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 89.00 | 4.85 | 6.65 | 5.75 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 90.00 | 4.65 | 5.60 | 5.13 | 5.93 | -0.02 | -0.34% | 0.06 | 14 | 2 | 0.53 | 0.46 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 91.00 | 4.55 | 5.15 | 4.85 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 92.00 | 4.15 | 4.90 | 4.53 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 93.00 | 3.85 | 4.65 | 4.25 | % | 0.05 | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 94.00 | 2.92 | 4.50 | 3.71 | % | 0.04 | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 95.00 | 2.74 | 4.70 | 3.72 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 96.00 | 2.79 | 3.75 | 3.27 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 97.00 | 2.56 | 4.10 | 3.33 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 98.00 | 2.36 | 3.05 | 2.71 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 99.00 | 1.97 | 3.45 | 2.71 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 100.00 | 1.74 | 2.87 | 2.31 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 105.00 | 1.05 | 2.20 | 1.63 | % | 0.02 | 0 | 0 | 0.54 | 0.18 | 0.02 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.75 | 2.88 | 1.82 | % | 0.02 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.01 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:57 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 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.93 | -0.08 | 0.01 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 70.00 | 1.31 | 2.10 | 1.71 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.01 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 75.00 | 1.96 | 3.45 | 2.71 | 2.60 | % | 0.04 | 60 | 0 | 0.59 | -0.22 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 76.00 | 2.31 | 3.45 | 2.88 | 3.10 | % | 0.04 | 42 | 0 | 0.58 | -0.24 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 77.00 | 2.63 | 3.85 | 3.24 | 3.13 | % | 0.04 | 20 | 0 | 0.58 | -0.26 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 78.00 | 3.10 | 4.40 | 3.75 | 3.23 | % | 0.05 | 84 | 0 | 0.60 | -0.28 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 79.00 | 3.30 | 4.90 | 4.10 | 3.91 | % | 0.05 | 20 | 0 | 0.59 | -0.30 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 80.00 | 3.65 | 5.05 | 4.35 | 3.99 | % | 0.05 | 26 | 0 | 0.58 | -0.32 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 81.00 | 2.95 | 5.50 | 4.23 | 4.28 | % | 0.05 | 62 | 0 | 0.53 | -0.34 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 82.00 | 4.65 | 5.60 | 5.13 | 4.97 | % | 0.06 | 21 | 0 | 0.57 | -0.36 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 83.00 | 5.05 | 5.90 | 5.48 | 5.28 | % | 0.07 | 20 | 0 | 0.57 | -0.39 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 84.00 | 5.15 | 6.85 | 6.00 | 5.66 | % | 0.07 | 20 | 0 | 0.57 | -0.41 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 85.00 | 5.90 | 6.90 | 6.40 | 6.38 | % | 0.08 | 1 | 0 | 0.56 | -0.43 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 86.00 | 6.30 | 7.50 | 6.90 | 6.62 | % | 0.08 | 16 | 0 | 0.56 | -0.45 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 87.00 | 7.00 | 8.10 | 7.55 | 7.40 | % | 0.09 | 66 | 0 | 0.57 | -0.48 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 88.00 | 7.50 | 8.35 | 7.93 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 89.00 | 7.50 | 9.75 | 8.63 | 8.10 | % | 0.10 | 40 | 0 | 0.56 | -0.52 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 90.00 | 8.70 | 9.50 | 9.10 | 8.67 | % | 0.10 | 14 | 0 | 0.55 | -0.54 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 91.00 | 9.35 | 10.50 | 9.93 | % | 0.11 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 92.00 | 9.95 | 11.45 | 10.70 | 10.26 | % | 0.12 | 33 | 0 | 0.58 | -0.59 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 93.00 | 10.60 | 11.55 | 11.08 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 94.00 | 11.20 | 12.70 | 11.95 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 95.00 | 11.60 | 13.20 | 12.40 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 96.00 | 11.45 | 14.15 | 12.80 | % | 0.13 | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 97.00 | 13.25 | 15.70 | 14.48 | 13.00 | % | 0.15 | 2 | 0 | 0.60 | -0.69 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 98.00 | 13.65 | 15.60 | 14.63 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 99.00 | 13.80 | 16.65 | 15.23 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 100.00 | 14.60 | 18.00 | 16.30 | % | 0.16 | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 105.00 | 18.85 | 21.65 | 20.25 | % | 0.19 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 110.00 | 23.40 | 26.15 | 24.78 | % | 0.23 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 115.00 | 28.15 | 31.15 | 29.65 | % | 0.26 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 120.00 | 33.00 | 35.90 | 34.45 | % | 0.29 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 125.00 | 37.95 | 40.90 | 39.43 | % | 0.32 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 130.00 | 42.20 | 46.10 | 44.15 | % | 0.34 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST |