Options Chain for SEA LTD SPONSORD ADS (SE) - $90.02 as of 5/7/2026 3:07:29 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 | 37.15 | 40.95 | 39.05 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 5/7/2026 2:59:05 PM EST | |||
| 55.00 | 32.55 | 36.05 | 34.30 | % | 0.62 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 5/7/2026 2:59:05 PM EST | |||
| 60.00 | 28.45 | 31.25 | 29.85 | % | 0.50 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 5/7/2026 2:59:05 PM EST | |||
| 65.00 | 23.95 | 26.60 | 25.28 | % | 0.39 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.05 | 5/7/2026 2:59:05 PM EST | |||
| 70.00 | 19.45 | 22.20 | 20.83 | % | 0.30 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.07 | 5/7/2026 2:59:05 PM EST | |||
| 71.00 | 18.55 | 21.40 | 19.98 | % | 0.28 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.07 | 5/7/2026 2:59:05 PM EST | |||
| 72.00 | 18.00 | 20.30 | 19.15 | % | 0.27 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.07 | 5/7/2026 2:59:05 PM EST | |||
| 73.00 | 17.05 | 19.75 | 18.40 | % | 0.25 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 74.00 | 16.55 | 18.45 | 17.50 | % | 0.24 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 75.00 | 15.50 | 18.20 | 16.85 | % | 0.22 | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 76.00 | 14.90 | 17.05 | 15.98 | % | 0.21 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 77.00 | 14.25 | 16.70 | 15.48 | % | 0.20 | 0 | 0 | 0.70 | 0.80 | 0.01 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 78.00 | 13.60 | 15.35 | 14.48 | % | 0.19 | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 79.00 | 12.00 | 15.30 | 13.65 | % | 0.17 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 80.00 | 11.65 | 13.75 | 12.70 | % | 0.16 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 81.00 | 11.75 | 13.40 | 12.58 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 82.00 | 10.70 | 13.00 | 11.85 | % | 0.14 | 0 | 0 | 0.67 | 0.71 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 83.00 | 10.40 | 11.65 | 11.03 | % | 0.13 | 0 | 0 | 0.69 | 0.70 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 84.00 | 9.80 | 10.60 | 10.20 | % | 0.12 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 85.00 | 9.00 | 10.75 | 9.88 | 9.99 | +2.99 | +42.72% | 0.12 | 1 | 4 | 0.62 | 0.66 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 86.00 | 8.80 | 9.40 | 9.10 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.64 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 2:59:05 PM EST |
| 87.00 | 8.25 | 9.70 | 8.98 | 9.62 | % | 0.10 | 1 | 0 | 0.67 | 0.62 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 2:59:05 PM EST | |
| 88.00 | 7.65 | 8.30 | 7.98 | % | 0.09 | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 89.00 | 7.25 | 8.50 | 7.88 | % | 0.09 | 0 | 0 | 0.72 | 0.57 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 90.00 | 6.80 | 7.45 | 7.13 | 8.01 | +2.22 | +38.35% | 0.08 | 3 | 1 | 0.66 | 0.55 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 91.00 | 6.45 | 8.35 | 7.40 | 6.53 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.69 | 0.53 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 92.00 | 5.90 | 6.75 | 6.33 | 6.19 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | 0.51 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 93.00 | 5.60 | 6.95 | 6.28 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.49 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 94.00 | 5.25 | 7.10 | 6.18 | 5.58 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | 0.47 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 95.00 | 4.70 | 6.05 | 5.38 | 5.62 | +0.47 | +9.13% | 0.06 | 1 | 2 | 0.66 | 0.45 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 96.00 | 4.25 | 5.95 | 5.10 | % | 0.05 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 97.00 | 4.20 | 5.90 | 5.05 | % | 0.05 | 0 | 0 | 0.69 | 0.42 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 98.00 | 3.75 | 5.85 | 4.80 | % | 0.05 | 0 | 0 | 0.70 | 0.40 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 99.00 | 3.65 | 4.80 | 4.23 | % | 0.04 | 0 | 0 | 0.71 | 0.38 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 100.00 | 3.20 | 4.70 | 3.95 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.66 | 0.36 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 101.00 | 3.10 | 4.25 | 3.68 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 105.00 | 1.95 | 3.25 | 2.60 | 2.75 | +0.71 | +34.81% | 0.02 | 8 | 1 | 0.69 | 0.28 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 110.00 | 1.25 | 2.29 | 1.77 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.21 | 0.01 | -0.08 | 5/4/2026 | 5/7/2026 2:59:05 PM EST |
| 115.00 | 0.15 | 1.88 | 1.02 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.01 | -0.07 | 5/7/2026 2:59:05 PM EST | |||
| 120.00 | 0.30 | 2.50 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.01 | -0.05 | 5/7/2026 2:59:05 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 5/7/2026 2:59:05 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 5/7/2026 2:59:05 PM EST | |||
| 60.00 | 0.00 | 1.69 | 0.85 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.05 | 5/7/2026 2:59:05 PM EST | |||
| 70.00 | 0.67 | 1.88 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | -0.10 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 71.00 | 0.39 | 3.30 | 1.85 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.11 | 0.01 | -0.07 | 5/4/2026 | 5/7/2026 2:59:05 PM EST |
| 72.00 | 0.49 | 3.15 | 1.82 | 1.78 | -0.04 | -2.20% | 0.03 | 1 | 2 | 0.96 | -0.12 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 73.00 | 0.34 | 3.30 | 1.82 | 1.93 | -0.16 | -7.66% | 0.02 | 1 | 1 | 0.94 | -0.14 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 74.00 | 1.09 | 2.46 | 1.78 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.15 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 75.00 | 1.53 | 2.27 | 1.90 | 2.08 | -0.19 | -8.37% | 0.03 | 1 | 16 | 0.68 | -0.17 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 76.00 | 1.63 | 3.10 | 2.37 | 2.03 | -1.30 | -39.04% | 0.03 | 1 | 15 | 0.71 | -0.18 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 77.00 | 1.87 | 3.30 | 2.59 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.70 | -0.20 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 78.00 | 2.27 | 3.60 | 2.94 | 2.46 | -0.29 | -10.55% | 0.04 | 2 | 8 | 0.70 | -0.21 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 79.00 | 2.28 | 3.80 | 3.04 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | -0.23 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 80.00 | 2.88 | 4.05 | 3.47 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | -0.25 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 81.00 | 2.83 | 4.65 | 3.74 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | -0.27 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 82.00 | 3.65 | 4.95 | 4.30 | 3.80 | -0.20 | -5.00% | 0.05 | 1 | 7 | 0.72 | -0.29 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 83.00 | 3.85 | 5.40 | 4.63 | 3.85 | -0.15 | -3.75% | 0.06 | 1 | 1 | 0.70 | -0.30 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 84.00 | 4.85 | 5.65 | 5.25 | 4.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.32 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 85.00 | 4.15 | 6.25 | 5.20 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.34 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 86.00 | 5.70 | 6.30 | 6.00 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.36 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 87.00 | 5.40 | 7.05 | 6.23 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.69 | -0.38 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 2:59:05 PM EST |
| 88.00 | 6.70 | 7.35 | 7.03 | % | 0.08 | 0 | 0 | 0.71 | -0.40 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 89.00 | 6.15 | 8.05 | 7.10 | % | 0.08 | 0 | 0 | 0.65 | -0.43 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 90.00 | 7.80 | 8.45 | 8.13 | % | 0.09 | 0 | 0 | 0.72 | -0.45 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 91.00 | 7.25 | 9.05 | 8.15 | 10.43 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.68 | -0.47 | 0.02 | -0.12 | 5/1/2026 | 5/7/2026 2:59:05 PM EST |
| 92.00 | 8.95 | 9.80 | 9.38 | % | 0.10 | 0 | 0 | 0.71 | -0.49 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 93.00 | 8.75 | 10.35 | 9.55 | % | 0.10 | 0 | 0 | 0.71 | -0.51 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 94.00 | 9.05 | 11.10 | 10.08 | % | 0.11 | 0 | 0 | 0.69 | -0.53 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 95.00 | 9.65 | 11.55 | 10.60 | % | 0.11 | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.12 | 5/7/2026 2:59:05 PM EST | |||
| 96.00 | 10.65 | 12.35 | 11.50 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 97.00 | 11.25 | 12.95 | 12.10 | % | 0.12 | 0 | 0 | 0.71 | -0.58 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 98.00 | 11.75 | 13.55 | 12.65 | % | 0.13 | 0 | 0 | 0.67 | -0.60 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 99.00 | 12.45 | 14.30 | 13.38 | % | 0.14 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 100.00 | 13.50 | 15.40 | 14.45 | % | 0.14 | 0 | 0 | 0.71 | -0.64 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 101.00 | 13.90 | 15.80 | 14.85 | % | 0.15 | 0 | 0 | 0.69 | -0.66 | 0.02 | -0.11 | 5/7/2026 2:59:05 PM EST | |||
| 105.00 | 17.30 | 18.95 | 18.13 | % | 0.17 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 110.00 | 20.90 | 23.20 | 22.05 | % | 0.20 | 0 | 0 | 0.79 | -0.79 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 115.00 | 25.40 | 28.45 | 26.93 | % | 0.23 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.07 | 5/7/2026 2:59:05 PM EST | |||
| 120.00 | 30.00 | 32.75 | 31.38 | % | 0.26 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.05 | 5/7/2026 2:59:05 PM EST |