Options Chain for SEA LTD SPONSORD ADS (SE) - $130.67 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 85.00 | 87.45 | 95.54 | 0.00 | 0.00% | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 82.50 | 84.95 | 83.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 80.05 | 82.50 | 93.06 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 75.10 | 77.55 | 75.26 | 0.00 | 0.00% | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 70.15 | 72.60 | 54.18 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 65.05 | 67.70 | 66.79 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 60.10 | 62.45 | 57.17 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 57.65 | 60.30 | 37.86 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 55.20 | 57.60 | 66.19 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.02 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 52.80 | 55.45 | 47.85 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.98 | 0.00 | -0.02 | 2/7/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 50.80 | 52.50 | 53.26 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 47.90 | 50.35 | 15.75 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.03 | 9/19/2024 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 45.50 | 48.15 | 43.43 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.97 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 43.35 | 45.50 | 40.80 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.96 | 0.00 | -0.04 | 2/7/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 41.30 | 43.25 | 40.78 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.95 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 39.10 | 40.15 | 35.10 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.94 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 35.50 | 37.90 | 35.80 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.93 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 34.25 | 35.40 | 44.13 | 0.00 | 0.00% | 0 | 133 | 0.60 | 0.92 | 0.00 | -0.06 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 31.80 | 33.25 | 30.78 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.91 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 27.75 | 28.70 | 28.24 | -3.56 | -11.20% | 3 | 142 | 0.59 | 0.87 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 23.65 | 25.25 | 24.86 | +4.26 | +20.68% | 10 | 172 | 0.61 | 0.83 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 19.30 | 20.75 | 20.33 | -1.83 | -8.26% | 20 | 224 | 0.58 | 0.78 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 16.05 | 17.20 | 17.36 | -2.64 | -13.20% | 31 | 453 | 0.54 | 0.71 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 13.60 | 14.05 | 14.05 | -1.73 | -10.97% | 2 | 1,638 | 0.55 | 0.64 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 10.70 | 11.25 | 10.73 | -3.02 | -21.97% | 50 | 4,872 | 0.53 | 0.56 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 8.55 | 8.90 | 8.45 | -2.40 | -22.12% | 53 | 1,973 | 0.54 | 0.48 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 6.55 | 6.90 | 6.53 | -2.17 | -24.95% | 160 | 973 | 0.53 | 0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 4.85 | 5.20 | 4.92 | -1.08 | -18.00% | 9 | 340 | 0.52 | 0.34 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 3.70 | 3.95 | 3.81 | -0.89 | -18.94% | 41 | 647 | 0.52 | 0.27 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 2.68 | 2.92 | 2.74 | -0.86 | -23.89% | 17 | 331 | 0.51 | 0.22 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 1.91 | 2.13 | 1.99 | -0.81 | -28.93% | 17 | 654 | 0.51 | 0.17 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.71 | 1.90 | 1.64 | +0.22 | +15.50% | 2 | 161 | 0.49 | 0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 0.84 | 1.23 | 1.04 | -0.33 | -24.09% | 2 | 1,195 | 0.51 | 0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 0.67 | 0.80 | 0.74 | -0.26 | -26.00% | 10 | 99 | 0.52 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 0.48 | 0.56 | 0.54 | -0.16 | -22.86% | 1 | 87 | 0.54 | 0.06 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 0.15 | 0.80 | 1.51 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.05 | 0.00 | -0.03 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 0.10 | 0.92 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.04 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 0.05 | 1.01 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.03 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 200.00 | 0.03 | 0.69 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | -0.01 | 11/26/2024 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.07 | 0.26 | 0.15 | -0.62 | -80.52% | 2 | 74 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.64 | 1.35 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 0.09 | 0.63 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.01 | 0.00 | -0.02 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.67 | 0.33 | 0.00 | 0.00% | 0 | 97 | 0.80 | -0.01 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.12 | 0.77 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 0.98 | 0.93 | 0.00 | 0.00% | 0 | 57 | 0.77 | -0.02 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 0.18 | 1.67 | 0.51 | 0.00 | 0.00% | 0 | 64 | 0.88 | -0.02 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.22 | 1.74 | 0.41 | 0.00 | 0.00% | 0 | 55 | 0.83 | -0.03 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.27 | 1.83 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.04 | 0.00 | -0.04 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.33 | 1.93 | 0.66 | 0.00 | 0.00% | 0 | 1,927 | 0.71 | -0.05 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 0.77 | 0.84 | 0.70 | 0.00 | 0.00% | 0 | 519 | 0.65 | -0.06 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.82 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 590 | 0.64 | -0.07 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 0.64 | 1.23 | 0.81 | 0.00 | 0.00% | 0 | 217 | 0.59 | -0.08 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 1.03 | 1.73 | 1.20 | +0.01 | +0.84% | 1 | 281 | 0.61 | -0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 1.90 | 2.28 | 1.60 | 0.00 | 0.00% | 0 | 490 | 0.60 | -0.13 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 2.75 | 2.91 | 2.07 | 0.00 | 0.00% | 0 | 1,383 | 0.58 | -0.17 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 3.85 | 4.15 | 3.97 | +0.92 | +30.17% | 2 | 432 | 0.57 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 5.35 | 5.65 | 5.25 | +0.88 | +20.14% | 3 | 281 | 0.56 | -0.29 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 7.20 | 7.85 | 7.34 | +1.59 | +27.66% | 22 | 329 | 0.57 | -0.36 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 9.40 | 9.90 | 9.60 | +1.45 | +17.80% | 71 | 217 | 0.55 | -0.44 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 12.05 | 12.40 | 12.24 | +1.69 | +16.02% | 57 | 110 | 0.53 | -0.52 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 14.85 | 15.30 | 12.95 | 0.00 | 0.00% | 0 | 149 | 0.52 | -0.59 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 16.60 | 18.70 | 18.25 | 0.00 | 0.00% | 0 | 94 | 0.46 | -0.66 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 20.10 | 23.55 | 19.20 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.73 | 0.01 | -0.09 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 25.10 | 26.55 | 27.87 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.78 | 0.01 | -0.08 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 30.00 | 31.40 | 28.65 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.83 | 0.01 | -0.07 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 34.55 | 35.40 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 38.15 | 40.60 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 42.95 | 45.40 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 48.05 | 50.40 | % | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 52.85 | 55.30 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 58.10 | 60.50 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 62.85 | 65.30 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 68.05 | 70.30 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 210.00 | 78.10 | 80.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 88.15 | 90.25 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |