Options Chain for SEA LTD SPONSORD ADS (SE) - $82.28 as of 4/3/2026 3:51:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 13.30 | 17.20 | 15.25 | % | 0.22 | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 71.00 | 12.60 | 16.45 | 14.53 | % | 0.20 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 72.00 | 11.85 | 15.90 | 13.88 | % | 0.19 | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 73.00 | 11.20 | 15.25 | 13.23 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 74.00 | 10.55 | 14.60 | 12.58 | % | 0.17 | 0 | 0 | 0.61 | 0.73 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 75.00 | 10.20 | 13.55 | 11.88 | % | 0.16 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 76.00 | 9.50 | 13.00 | 11.25 | % | 0.15 | 0 | 0 | 0.62 | 0.69 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 77.00 | 8.95 | 12.25 | 10.60 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 78.00 | 8.40 | 11.60 | 10.00 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 79.00 | 7.80 | 11.30 | 9.55 | 8.47 | % | 0.12 | 1 | 0 | 0.63 | 0.62 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 80.00 | 7.25 | 10.85 | 9.05 | % | 0.11 | 0 | 0 | 0.64 | 0.60 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 81.00 | 6.85 | 10.30 | 8.58 | % | 0.11 | 0 | 0 | 0.64 | 0.58 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 82.00 | 6.20 | 9.70 | 7.95 | % | 0.10 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 83.00 | 5.75 | 9.20 | 7.48 | % | 0.09 | 0 | 0 | 0.64 | 0.53 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 84.00 | 5.00 | 8.30 | 6.65 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 85.00 | 5.40 | 7.85 | 6.63 | % | 0.08 | 0 | 0 | 0.64 | 0.49 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 86.00 | 4.10 | 7.20 | 5.65 | % | 0.07 | 0 | 0 | 0.60 | 0.47 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 87.00 | 3.85 | 7.65 | 5.75 | % | 0.07 | 0 | 0 | 0.64 | 0.44 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 88.00 | 3.60 | 7.20 | 5.40 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 89.00 | 3.00 | 6.70 | 4.85 | % | 0.05 | 0 | 0 | 0.63 | 0.40 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 90.00 | 2.94 | 6.35 | 4.65 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 91.00 | 2.60 | 6.40 | 4.50 | % | 0.05 | 0 | 0 | 0.65 | 0.36 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 92.00 | 2.23 | 5.10 | 3.67 | 4.10 | % | 0.04 | 1 | 0 | 0.60 | 0.34 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 93.00 | 1.94 | 5.00 | 3.47 | 3.80 | % | 0.04 | 2 | 0 | 0.61 | 0.32 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 94.00 | 1.90 | 4.65 | 3.28 | 3.55 | % | 0.03 | 3 | 0 | 0.61 | 0.31 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 1.69 | 2.98 | 2.34 | 3.43 | % | 0.03 | 2 | 0 | 0.63 | -0.19 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 71.00 | 1.57 | 3.25 | 2.41 | % | 0.03 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 72.00 | 2.03 | 3.70 | 2.87 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 73.00 | 2.45 | 3.95 | 3.20 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 74.00 | 2.73 | 4.25 | 3.49 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 75.00 | 3.05 | 4.50 | 3.78 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 76.00 | 3.50 | 5.00 | 4.25 | % | 0.06 | 0 | 0 | 0.62 | -0.31 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 77.00 | 4.05 | 5.40 | 4.73 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 78.00 | 4.35 | 5.75 | 5.05 | 6.94 | % | 0.06 | 1 | 0 | 0.62 | -0.35 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 79.00 | 5.00 | 6.25 | 5.63 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 80.00 | 5.10 | 6.90 | 6.00 | % | 0.07 | 0 | 0 | 0.61 | -0.40 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 81.00 | 5.85 | 7.35 | 6.60 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 82.00 | 5.60 | 7.50 | 6.55 | 8.50 | % | 0.08 | 1 | 0 | 0.57 | -0.44 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 83.00 | 6.85 | 9.20 | 8.03 | % | 0.10 | 0 | 0 | 0.64 | -0.47 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 84.00 | 6.95 | 10.00 | 8.48 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 85.00 | 7.90 | 10.55 | 9.23 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 86.00 | 8.60 | 11.70 | 10.15 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 87.00 | 9.05 | 12.30 | 10.68 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 88.00 | 9.75 | 13.00 | 11.38 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 89.00 | 10.45 | 13.65 | 12.05 | % | 0.14 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 90.00 | 11.00 | 14.25 | 12.63 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 91.00 | 11.40 | 15.00 | 13.20 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 92.00 | 12.25 | 15.65 | 13.95 | % | 0.15 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 93.00 | 12.90 | 16.35 | 14.63 | % | 0.16 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 94.00 | 13.00 | 17.10 | 15.05 | % | 0.16 | 0 | 0 | 0.54 | -0.69 | 0.02 | -0.06 | 4/2/2026 3:59:53 PM EST |