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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.10 | 34.10 | 32.10 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 55.00 | 25.30 | 29.05 | 27.18 | % | 0.49 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 60.00 | 20.50 | 24.20 | 22.35 | % | 0.37 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 65.00 | 15.80 | 19.35 | 17.58 | % | 0.27 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.04 | 4/2/2026 3:59:53 PM EST | |||
| 70.00 | 11.90 | 14.50 | 13.20 | % | 0.19 | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 71.00 | 10.85 | 14.25 | 12.55 | % | 0.18 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 72.00 | 9.95 | 14.10 | 12.03 | % | 0.17 | 0 | 0 | 0.83 | 0.81 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 73.00 | 9.15 | 13.25 | 11.20 | % | 0.15 | 0 | 0 | 0.79 | 0.79 | 0.02 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 74.00 | 8.60 | 12.05 | 10.33 | % | 0.14 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 75.00 | 7.65 | 11.85 | 9.75 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.74 | 0.02 | -0.06 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 76.00 | 7.55 | 10.20 | 8.88 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 77.00 | 6.95 | 9.75 | 8.35 | % | 0.11 | 0 | 0 | 0.52 | 0.69 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 78.00 | 6.25 | 8.35 | 7.30 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 79.00 | 5.75 | 8.35 | 7.05 | % | 0.09 | 0 | 0 | 0.52 | 0.63 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 80.00 | 6.10 | 6.95 | 6.53 | % | 0.08 | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 81.00 | 5.45 | 6.40 | 5.93 | 5.87 | % | 0.07 | 1 | 0 | 0.51 | 0.57 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 82.00 | 4.55 | 5.80 | 5.18 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.54 | 0.03 | -0.08 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 83.00 | 3.55 | 6.35 | 4.95 | 5.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.51 | 0.03 | -0.08 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 84.00 | 3.60 | 5.15 | 4.38 | % | 0.05 | 0 | 0 | 0.50 | 0.48 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 85.00 | 2.71 | 5.35 | 4.03 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.45 | 0.03 | -0.07 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 86.00 | 2.80 | 4.05 | 3.43 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.42 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 87.00 | 2.24 | 4.75 | 3.50 | % | 0.04 | 0 | 0 | 0.52 | 0.39 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 88.00 | 2.23 | 3.60 | 2.92 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | 0.36 | 0.03 | -0.07 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 89.00 | 2.31 | 3.30 | 2.81 | 2.35 | -0.75 | -24.20% | 0.03 | 1 | 2 | 0.51 | 0.33 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 90.00 | 0.99 | 3.90 | 2.45 | 2.41 | % | 0.03 | 2 | 0 | 0.49 | 0.31 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 91.00 | 1.15 | 3.35 | 2.25 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.28 | 0.03 | -0.06 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 92.00 | 0.99 | 2.70 | 1.85 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.03 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 93.00 | 0.64 | 2.81 | 1.73 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 94.00 | 0.60 | 2.41 | 1.51 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 95.00 | 0.93 | 2.32 | 1.63 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | 0.18 | 0.02 | -0.05 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 100.00 | 0.01 | 1.22 | 0.62 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.13 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.49 | 0.25 | 0.33 | % | 0.00 | 1 | 0 | 0.73 | -0.05 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 65.00 | 0.01 | 1.57 | 0.79 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.10 | 0.01 | -0.04 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 70.00 | 0.88 | 1.32 | 1.10 | 1.56 | 0.00 | 0.00% | 0.02 | 1 | 8 | 0.53 | -0.16 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 71.00 | 0.56 | 2.68 | 1.62 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.56 | -0.17 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 72.00 | 0.83 | 1.92 | 1.38 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 73.00 | 1.20 | 1.98 | 1.59 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.21 | 0.02 | -0.06 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 74.00 | 1.30 | 2.30 | 1.80 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 75.00 | 1.99 | 2.52 | 2.26 | 2.75 | -0.90 | -24.66% | 0.03 | 8 | 1 | 0.52 | -0.26 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 76.00 | 1.75 | 2.85 | 2.30 | % | 0.03 | 0 | 0 | 0.49 | -0.29 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 77.00 | 2.11 | 3.25 | 2.68 | % | 0.03 | 0 | 0 | 0.48 | -0.31 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 78.00 | 2.46 | 3.40 | 2.93 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.34 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 79.00 | 2.73 | 3.85 | 3.29 | % | 0.04 | 0 | 0 | 0.48 | -0.37 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 80.00 | 2.86 | 4.45 | 3.66 | % | 0.05 | 0 | 0 | 0.47 | -0.40 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 81.00 | 3.20 | 4.65 | 3.93 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.43 | 0.03 | -0.07 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 82.00 | 3.85 | 5.65 | 4.75 | % | 0.06 | 0 | 0 | 0.48 | -0.46 | 0.03 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 83.00 | 5.10 | 7.00 | 6.05 | % | 0.07 | 0 | 0 | 0.55 | -0.49 | 0.03 | -0.08 | 4/2/2026 3:59:53 PM EST | |||
| 84.00 | 5.70 | 7.50 | 6.60 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | -0.52 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 85.00 | 5.30 | 8.15 | 6.73 | % | 0.08 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 86.00 | 5.90 | 8.75 | 7.33 | % | 0.09 | 0 | 0 | 0.50 | -0.58 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 87.00 | 7.40 | 8.85 | 8.13 | % | 0.09 | 0 | 0 | 0.52 | -0.61 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 88.00 | 8.30 | 9.55 | 8.93 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.64 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 89.00 | 7.85 | 10.45 | 9.15 | % | 0.10 | 0 | 0 | 0.47 | -0.67 | 0.03 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 90.00 | 8.00 | 12.20 | 10.10 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 91.00 | 8.90 | 12.75 | 10.83 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.03 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 92.00 | 9.65 | 13.70 | 11.68 | % | 0.13 | 0 | 0 | 0.73 | -0.75 | 0.03 | -0.06 | 4/2/2026 3:59:53 PM EST | |||
| 93.00 | 10.45 | 14.50 | 12.48 | 12.34 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.74 | -0.77 | 0.02 | -0.05 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 94.00 | 11.25 | 15.10 | 13.18 | % | 0.14 | 0 | 0 | 0.74 | -0.80 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 95.00 | 12.10 | 15.95 | 14.03 | % | 0.15 | 0 | 0 | 0.75 | -0.82 | 0.02 | -0.05 | 4/2/2026 3:59:53 PM EST | |||
| 100.00 | 16.20 | 20.65 | 18.43 | % | 0.18 | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.04 | 4/2/2026 3:59:53 PM EST | |||
| 105.00 | 20.95 | 25.40 | 23.18 | 25.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.02 | 3/27/2026 | 4/2/2026 3:59:53 PM EST |
| 110.00 | 26.00 | 30.30 | 28.15 | 26.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | -0.97 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 115.00 | 31.00 | 35.45 | 33.23 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 120.00 | 35.70 | 40.40 | 38.05 | % | 0.32 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST |