Options Chain for SEA LTD SPONSORD ADS (SE) - $85.47 as of 4/10/2026 5:17:59 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 | 38.70 | 42.65 | 40.68 | % | 0.81 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 34.85 | 37.80 | 36.33 | % | 0.66 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 60.00 | 30.10 | 33.00 | 31.55 | % | 0.53 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 65.00 | 25.55 | 28.40 | 26.98 | % | 0.42 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 70.00 | 21.00 | 23.55 | 22.28 | % | 0.32 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 71.00 | 20.15 | 22.95 | 21.55 | % | 0.30 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 72.00 | 19.30 | 21.80 | 20.55 | % | 0.29 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 73.00 | 18.70 | 21.30 | 20.00 | % | 0.27 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 74.00 | 18.10 | 20.20 | 19.15 | % | 0.26 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 17.05 | 19.70 | 18.38 | % | 0.25 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 76.00 | 16.50 | 19.15 | 17.83 | % | 0.23 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 77.00 | 15.70 | 18.50 | 17.10 | % | 0.22 | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 78.00 | 15.15 | 17.40 | 16.28 | % | 0.21 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 79.00 | 14.45 | 16.70 | 15.58 | % | 0.20 | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 80.00 | 13.30 | 16.10 | 14.70 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 81.00 | 12.90 | 14.80 | 13.85 | % | 0.17 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 82.00 | 12.20 | 14.95 | 13.58 | % | 0.17 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 83.00 | 11.50 | 14.15 | 12.83 | 11.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.70 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 84.00 | 11.15 | 12.50 | 11.83 | % | 0.14 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 85.00 | 10.65 | 12.20 | 11.43 | 10.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.66 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 86.00 | 9.85 | 11.90 | 10.88 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 87.00 | 9.35 | 10.75 | 10.05 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | 0.62 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 88.00 | 8.80 | 10.40 | 9.60 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.60 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 89.00 | 8.40 | 9.90 | 9.15 | % | 0.10 | 0 | 0 | 0.66 | 0.58 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 90.00 | 7.85 | 9.45 | 8.65 | % | 0.10 | 0 | 0 | 0.66 | 0.57 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 91.00 | 7.25 | 8.80 | 8.03 | % | 0.09 | 0 | 0 | 0.65 | 0.55 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 92.00 | 7.00 | 8.60 | 7.80 | % | 0.08 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 93.00 | 6.60 | 8.30 | 7.45 | % | 0.08 | 0 | 0 | 0.67 | 0.51 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 94.00 | 6.00 | 7.40 | 6.70 | % | 0.07 | 0 | 0 | 0.64 | 0.49 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 95.00 | 5.45 | 7.30 | 6.38 | % | 0.07 | 0 | 0 | 0.65 | 0.47 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 96.00 | 5.25 | 6.85 | 6.05 | % | 0.06 | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 97.00 | 4.90 | 6.30 | 5.60 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 98.00 | 4.45 | 6.25 | 5.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.41 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 99.00 | 4.30 | 5.70 | 5.00 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 100.00 | 3.75 | 5.20 | 4.48 | 4.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.38 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 101.00 | 3.70 | 4.95 | 4.33 | % | 0.04 | 0 | 0 | 0.64 | 0.36 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 105.00 | 2.66 | 3.80 | 3.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | 0.30 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 110.00 | 2.03 | 2.65 | 2.34 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.64 | 0.23 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 115.00 | 1.24 | 1.96 | 1.60 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.17 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 120.00 | 0.57 | 1.80 | 1.19 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.13 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 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 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 60.00 | 0.01 | 1.30 | 0.66 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | -0.04 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 65.00 | 0.07 | 2.50 | 1.29 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | -0.07 | 0.01 | -0.05 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 70.00 | 1.18 | 2.10 | 1.64 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 71.00 | 0.92 | 2.34 | 1.63 | % | 0.02 | 0 | 0 | 0.71 | -0.13 | 0.01 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 72.00 | 0.89 | 2.48 | 1.69 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 73.00 | 1.11 | 2.64 | 1.88 | % | 0.03 | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 74.00 | 1.07 | 2.65 | 1.86 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 1.59 | 3.05 | 2.32 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.18 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 76.00 | 1.93 | 3.40 | 2.67 | % | 0.04 | 0 | 0 | 0.71 | -0.19 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 77.00 | 2.07 | 3.65 | 2.86 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | -0.20 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 78.00 | 2.26 | 3.75 | 3.01 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | -0.22 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 79.00 | 2.10 | 4.25 | 3.18 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.24 | 0.01 | -0.09 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 80.00 | 2.99 | 4.25 | 3.62 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.68 | -0.25 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 81.00 | 3.15 | 4.90 | 4.03 | % | 0.05 | 0 | 0 | 0.69 | -0.27 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 82.00 | 3.15 | 5.05 | 4.10 | % | 0.05 | 0 | 0 | 0.66 | -0.29 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 83.00 | 3.35 | 5.40 | 4.38 | % | 0.05 | 0 | 0 | 0.65 | -0.30 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 84.00 | 4.25 | 5.80 | 5.03 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 85.00 | 4.40 | 5.75 | 5.08 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 86.00 | 5.20 | 6.70 | 5.95 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.36 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 87.00 | 5.75 | 6.70 | 6.23 | % | 0.07 | 0 | 0 | 0.67 | -0.38 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 88.00 | 5.95 | 7.80 | 6.88 | % | 0.08 | 0 | 0 | 0.68 | -0.40 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 89.00 | 5.95 | 8.05 | 7.00 | % | 0.08 | 0 | 0 | 0.65 | -0.42 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 90.00 | 6.95 | 8.60 | 7.78 | 10.32 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.67 | -0.43 | 0.02 | -0.10 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 91.00 | 7.45 | 9.25 | 8.35 | % | 0.09 | 0 | 0 | 0.67 | -0.45 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 92.00 | 8.05 | 9.60 | 8.83 | % | 0.10 | 0 | 0 | 0.67 | -0.47 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 93.00 | 8.55 | 10.25 | 9.40 | % | 0.10 | 0 | 0 | 0.67 | -0.49 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 94.00 | 9.25 | 10.85 | 10.05 | % | 0.11 | 0 | 0 | 0.67 | -0.51 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 95.00 | 9.80 | 11.35 | 10.58 | % | 0.11 | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 96.00 | 9.90 | 11.85 | 10.88 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 97.00 | 10.90 | 12.40 | 11.65 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 98.00 | 11.55 | 13.20 | 12.38 | % | 0.13 | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 99.00 | 12.05 | 13.85 | 12.95 | % | 0.13 | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 100.00 | 12.65 | 14.85 | 13.75 | % | 0.14 | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 101.00 | 13.70 | 15.20 | 14.45 | % | 0.14 | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 105.00 | 16.75 | 18.15 | 17.45 | 21.57 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.65 | -0.70 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 110.00 | 19.95 | 22.35 | 21.15 | % | 0.19 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 115.00 | 24.40 | 26.70 | 25.55 | % | 0.22 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 120.00 | 28.40 | 31.30 | 29.85 | % | 0.25 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.05 | 4/16/2026 3:59:58 PM EST |