Options Chain for SEA LTD SPONSORD ADS (SE) - $82.47 as of 3/26/2026 3:16:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.45 | 42.25 | 40.35 | 38.90 | 0.00 | 0.00% | 1.01 | 0 | 20 | 1.64 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 45.00 | 33.60 | 37.25 | 35.43 | % | 0.79 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 29.95 | 31.25 | 30.60 | % | 0.61 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 55.00 | 25.35 | 26.45 | 25.90 | % | 0.47 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 20.80 | 22.70 | 21.75 | % | 0.36 | 0 | 32 | 0.74 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 16.70 | 18.60 | 17.65 | % | 0.27 | 0 | 44 | 0.72 | 0.84 | 0.01 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 12.95 | 14.25 | 13.60 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.66 | 0.76 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 72.50 | 11.50 | 12.65 | 12.08 | % | 0.17 | 0 | 0 | 0.67 | 0.71 | 0.02 | -0.07 | 3/26/2026 3:59:51 PM EST | |||
| 75.00 | 10.00 | 11.00 | 10.50 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.66 | 0.66 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 77.50 | 8.80 | 9.00 | 8.90 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.64 | 0.61 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 80.00 | 7.40 | 7.70 | 7.55 | 7.75 | -1.20 | -13.41% | 0.09 | 18 | 99 | 0.62 | 0.55 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 82.50 | 6.25 | 6.50 | 6.38 | 7.92 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.62 | 0.50 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 85.00 | 5.30 | 5.50 | 5.40 | 5.73 | -0.57 | -9.05% | 0.06 | 3 | 152 | 0.62 | 0.45 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 87.50 | 4.40 | 4.65 | 4.53 | 4.42 | +0.07 | +1.61% | 0.05 | 30 | 145 | 0.61 | 0.39 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 90.00 | 3.65 | 3.85 | 3.75 | 3.78 | -1.09 | -22.39% | 0.04 | 63 | 716 | 0.61 | 0.34 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 92.50 | 2.81 | 3.30 | 3.06 | 3.20 | -0.77 | -19.40% | 0.03 | 19 | 38 | 0.60 | 0.30 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 95.00 | 2.50 | 2.67 | 2.59 | 2.60 | -0.55 | -17.46% | 0.03 | 3 | 165 | 0.61 | 0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 97.50 | 1.97 | 2.22 | 2.10 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.60 | 0.22 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 100.00 | 1.57 | 1.85 | 1.71 | 1.80 | -0.52 | -22.42% | 0.02 | 8 | 666 | 0.60 | 0.19 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 105.00 | 0.91 | 1.36 | 1.14 | 1.57 | +0.01 | +0.65% | 0.01 | 1 | 314 | 0.60 | 0.14 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 110.00 | 0.62 | 0.95 | 0.79 | 0.80 | -0.18 | -18.37% | 0.01 | 4 | 553 | 0.61 | 0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 115.00 | 0.48 | 0.57 | 0.53 | 0.63 | -0.11 | -14.87% | 0.00 | 1 | 418 | 0.61 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 120.00 | 0.20 | 0.75 | 0.48 | 0.43 | +0.03 | +7.50% | 0.00 | 5 | 767 | 0.64 | 0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 125.00 | 0.04 | 0.65 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.62 | 0.04 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 130.00 | 0.01 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.61 | 0.03 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 135.00 | 0.10 | 0.18 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.65 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.81 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.85 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 245 | 0.67 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 219 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 128 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 970 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 95 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 84 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 94 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 1 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 195.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 88 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 0.08 | 0.50 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.03 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 55.00 | 0.30 | 0.80 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.69 | -0.06 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 60.00 | 1.04 | 1.24 | 1.14 | 1.12 | 0.00 | 0.00% | 0.02 | 4 | 94 | 0.70 | -0.10 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 65.00 | 1.60 | 2.33 | 1.97 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.67 | -0.16 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 70.00 | 3.00 | 3.35 | 3.18 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 262 | 0.65 | -0.24 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 72.50 | 3.95 | 4.15 | 4.05 | 3.45 | -0.45 | -11.54% | 0.06 | 7 | 8 | 0.65 | -0.29 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 75.00 | 4.90 | 5.10 | 5.00 | 4.84 | +0.41 | +9.26% | 0.07 | 3 | 191 | 0.65 | -0.34 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 77.50 | 6.00 | 6.20 | 6.10 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.64 | -0.39 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 80.00 | 7.15 | 7.35 | 7.25 | 6.93 | +0.29 | +4.37% | 0.09 | 2 | 307 | 0.63 | -0.45 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 82.50 | 7.35 | 8.70 | 8.03 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.58 | -0.50 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 85.00 | 9.95 | 10.20 | 10.08 | 10.05 | +1.09 | +12.17% | 0.12 | 6 | 218 | 0.62 | -0.55 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 87.50 | 11.55 | 11.80 | 11.68 | 11.65 | % | 0.13 | 7 | 26 | 0.62 | -0.61 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 90.00 | 13.05 | 13.65 | 13.35 | 12.70 | +0.85 | +7.18% | 0.15 | 1 | 247 | 0.60 | -0.66 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 92.50 | 14.15 | 15.45 | 14.80 | % | 0.16 | 0 | 11 | 0.56 | -0.70 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 95.00 | 16.30 | 17.60 | 16.95 | 16.72 | 0.00 | 0.00% | 0.18 | 0 | 844 | 0.57 | -0.74 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 97.50 | 17.95 | 19.90 | 18.93 | % | 0.19 | 0 | 7 | 0.55 | -0.78 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 100.00 | 20.15 | 21.80 | 20.98 | 20.81 | +1.56 | +8.11% | 0.21 | 1 | 935 | 0.52 | -0.81 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 105.00 | 24.55 | 26.45 | 25.50 | 27.37 | 0.00 | 0.00% | 0.24 | 0 | 786 | 0.70 | -0.86 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 110.00 | 29.35 | 30.75 | 30.05 | 29.98 | -2.00 | -6.26% | 0.27 | 1 | 1,185 | 0.66 | -0.90 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 115.00 | 34.00 | 36.00 | 35.00 | % | 0.30 | 0 | 325 | 0.78 | -0.93 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 120.00 | 38.90 | 41.25 | 40.08 | 41.45 | 0.00 | 0.00% | 0.33 | 0 | 859 | 0.89 | -0.95 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 125.00 | 43.75 | 46.65 | 45.20 | % | 0.36 | 0 | 31 | 0.98 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 130.00 | 48.95 | 51.30 | 50.13 | 48.41 | % | 0.39 | 215 | 43 | 1.02 | -0.97 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 135.00 | 53.85 | 56.15 | 55.00 | % | 0.41 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 140.00 | 58.10 | 62.15 | 60.13 | % | 0.43 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 145.00 | 63.95 | 66.60 | 65.28 | % | 0.45 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 150.00 | 68.95 | 71.30 | 70.13 | 71.23 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.22 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 155.00 | 73.85 | 76.05 | 74.95 | 73.50 | -2.89 | -3.79% | 0.48 | 65 | 13 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 160.00 | 78.85 | 81.40 | 80.13 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 165.00 | 83.85 | 86.40 | 85.13 | % | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 170.00 | 88.10 | 92.15 | 90.13 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 175.00 | 93.45 | 96.65 | 95.05 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 180.00 | 98.65 | 101.60 | 100.13 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 185.00 | 103.85 | 106.40 | 105.13 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 190.00 | 108.85 | 111.20 | 110.03 | % | 0.58 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 195.00 | 113.85 | 116.40 | 115.13 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 200.00 | 118.10 | 122.15 | 120.13 | % | 0.60 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 210.00 | 128.95 | 132.15 | 130.55 | % | 0.62 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 220.00 | 138.25 | 142.05 | 140.15 | % | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 230.00 | 148.25 | 152.00 | 150.13 | % | 0.65 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 240.00 | 158.10 | 161.85 | 159.98 | % | 0.67 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 250.00 | 168.10 | 172.15 | 170.13 | % | 0.68 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 260.00 | 178.25 | 182.15 | 180.20 | % | 0.69 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 270.00 | 188.15 | 192.10 | 190.13 | % | 0.70 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 280.00 | 198.15 | 201.70 | 199.93 | % | 0.71 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |