Options Chain for SEA LTD SPONSORD ADS (SE) - $142.50 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.85 | 74.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 65.90 | 69.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 61.00 | 64.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 56.10 | 59.95 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 51.35 | 55.10 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 46.40 | 50.30 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 41.90 | 44.95 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 37.75 | 40.45 | % | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 33.25 | 36.00 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 28.75 | 31.25 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 118.00 | 26.30 | 28.70 | % | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 119.00 | 25.45 | 27.85 | % | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 24.55 | 27.00 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 121.00 | 23.60 | 26.20 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 122.00 | 23.10 | 25.45 | % | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 123.00 | 22.10 | 24.65 | % | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 124.00 | 21.40 | 24.00 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 125.00 | 20.55 | 23.05 | % | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 126.00 | 19.70 | 22.45 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 127.00 | 19.20 | 21.70 | % | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 128.00 | 18.45 | 20.95 | % | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 129.00 | 18.35 | 20.05 | % | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 130.00 | 16.75 | 18.90 | % | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 131.00 | 16.35 | 18.95 | % | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 132.00 | 15.90 | 18.00 | % | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 133.00 | 15.05 | 17.60 | % | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 134.00 | 14.90 | 16.85 | % | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 13.80 | 16.30 | % | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 136.00 | 13.55 | 15.25 | % | 0 | 0 | 0.58 | 0.64 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 137.00 | 12.60 | 15.10 | % | 0 | 0 | 0.58 | 0.63 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 138.00 | 11.70 | 14.50 | % | 0 | 0 | 0.57 | 0.61 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 139.00 | 12.40 | 13.45 | % | 0 | 0 | 0.59 | 0.60 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 11.90 | 12.35 | 11.65 | % | 1 | 0 | 0.57 | 0.58 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 141.00 | 11.20 | 11.80 | 10.47 | % | 2 | 0 | 0.57 | 0.57 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 142.00 | 10.60 | 11.25 | % | 0 | 0 | 0.56 | 0.55 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 143.00 | 10.25 | 11.10 | % | 0 | 0 | 0.57 | 0.54 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 144.00 | 9.85 | 10.60 | 10.55 | +0.43 | +4.25% | 1 | 6 | 0.57 | 0.52 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 9.20 | 9.80 | 8.49 | -1.11 | -11.57% | 2 | 1 | 0.56 | 0.51 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 146.00 | 8.90 | 10.45 | % | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 7.00 | 7.50 | % | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 5.30 | 6.10 | 5.77 | % | 2 | 0 | 0.55 | 0.36 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 160.00 | 3.80 | 4.50 | % | 0 | 0 | 0.53 | 0.29 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 2.68 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.23 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 1.86 | 2.27 | % | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 1.22 | 1.69 | 1.46 | % | 3 | 0 | 0.51 | 0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.18 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.46 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.61 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 0.07 | 1.65 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 0.18 | 0.92 | 0.43 | % | 3 | 0 | 0.73 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 100.00 | 0.61 | 0.91 | 0.70 | % | 1 | 0 | 0.71 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 105.00 | 0.92 | 1.22 | 1.06 | % | 1 | 0 | 0.69 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 110.00 | 1.25 | 1.74 | % | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 1.59 | 2.73 | % | 0 | 0 | 0.65 | -0.13 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 118.00 | 1.72 | 3.35 | % | 0 | 0 | 0.63 | -0.15 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 119.00 | 1.85 | 3.35 | % | 0 | 0 | 0.62 | -0.16 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 2.60 | 3.15 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.17 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 121.00 | 2.91 | 3.25 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.18 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 122.00 | 2.66 | 4.10 | % | 0 | 0 | 0.63 | -0.19 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 123.00 | 2.57 | 4.25 | % | 0 | 0 | 0.61 | -0.20 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 124.00 | 2.71 | 4.55 | % | 0 | 0 | 0.60 | -0.21 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 125.00 | 3.70 | 5.75 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.22 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 126.00 | 4.05 | 4.40 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.23 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 127.00 | 3.95 | 5.05 | % | 0 | 0 | 0.61 | -0.24 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 128.00 | 4.20 | 5.20 | % | 0 | 0 | 0.60 | -0.25 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 129.00 | 4.60 | 5.50 | % | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 130.00 | 4.55 | 5.80 | % | 0 | 0 | 0.59 | -0.28 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 131.00 | 5.00 | 6.45 | % | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 132.00 | 5.40 | 6.55 | % | 0 | 0 | 0.59 | -0.31 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 133.00 | 5.65 | 6.85 | % | 0 | 0 | 0.59 | -0.32 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 134.00 | 5.80 | 7.65 | % | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 6.15 | 7.85 | % | 0 | 0 | 0.58 | -0.35 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 136.00 | 6.55 | 8.35 | % | 0 | 0 | 0.58 | -0.36 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 137.00 | 7.00 | 8.55 | % | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 138.00 | 7.45 | 9.10 | % | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 139.00 | 8.35 | 8.85 | % | 0 | 0 | 0.57 | -0.40 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 8.75 | 9.30 | % | 0 | 0 | 0.57 | -0.42 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 141.00 | 9.30 | 11.20 | % | 0 | 0 | 0.61 | -0.43 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 142.00 | 9.80 | 11.15 | % | 0 | 0 | 0.59 | -0.45 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 143.00 | 10.30 | 10.90 | % | 0 | 0 | 0.57 | -0.46 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 144.00 | 10.80 | 11.15 | % | 0 | 0 | 0.56 | -0.48 | 0.02 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 145.00 | 11.30 | 11.70 | 12.05 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.49 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 146.00 | 11.85 | 12.15 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.51 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 14.10 | 14.60 | % | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 17.25 | 17.65 | % | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 20.60 | 21.50 | % | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 23.00 | 26.30 | % | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 28.35 | 29.60 | % | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 32.95 | 34.05 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST |