Options Chain for SEA LTD SPONSORD ADS (SE) - $127.76 as of 4/25/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 96.70 | 98.75 | 38.83 | 0.00 | 0.00% | 0 | 126 | 2.07 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 92.45 | 94.10 | 40.85 | 0.00 | 0.00% | 0 | 14 | 2.25 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 86.60 | 89.45 | 47.40 | 0.00 | 0.00% | 0 | 26 | 1.88 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 81.65 | 84.30 | 74.42 | 0.00 | 0.00% | 0 | 130 | 1.74 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 47.50 | 79.30 | 82.10 | 89.80 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 76.85 | 78.90 | 63.50 | 0.00 | 0.00% | 0 | 619 | 1.51 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 71.95 | 74.00 | 41.24 | 0.00 | 0.00% | 0 | 22 | 1.30 | 1.00 | 0.00 | -0.01 | 9/25/2024 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 66.95 | 69.15 | 70.00 | 0.00 | 0.00% | 0 | 177 | 1.21 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 62.00 | 64.20 | 70.40 | 0.00 | 0.00% | 0 | 127 | 1.08 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 4/25/2025 3:59:51 PM EST |
| 67.50 | 60.15 | 62.35 | 44.68 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.98 | 0.00 | -0.03 | 11/12/2024 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 58.10 | 59.30 | 53.97 | 0.00 | 0.00% | 0 | 99 | 1.00 | 0.98 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 72.50 | 54.80 | 56.90 | 47.50 | 0.00 | 0.00% | 0 | 177 | 0.72 | 0.98 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 52.25 | 54.45 | 36.31 | 0.00 | 0.00% | 0 | 206 | 0.69 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 77.50 | 50.65 | 52.50 | 44.45 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.96 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 48.25 | 50.25 | 41.55 | 0.00 | 0.00% | 0 | 106 | 0.93 | 0.96 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 82.50 | 46.05 | 47.50 | 39.35 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.95 | 0.00 | -0.05 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 43.90 | 44.75 | 28.02 | 0.00 | 0.00% | 0 | 233 | 0.68 | 0.94 | 0.00 | -0.06 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 87.50 | 41.40 | 42.65 | 37.15 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.93 | 0.00 | -0.06 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 39.40 | 40.20 | 39.58 | +3.95 | +11.09% | 3 | 2,384 | 0.67 | 0.92 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.50 | 36.75 | 38.20 | 50.61 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.91 | 0.00 | -0.07 | 3/5/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 34.90 | 35.75 | 33.60 | +6.00 | +21.74% | 1 | 171 | 0.66 | 0.89 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 97.50 | 31.90 | 34.25 | 28.03 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.88 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 29.65 | 31.00 | 24.93 | 0.00 | 0.00% | 0 | 2,192 | 0.62 | 0.87 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 26.15 | 26.95 | 26.55 | +5.52 | +26.25% | 4 | 738 | 0.60 | 0.83 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 21.55 | 23.65 | 21.14 | +3.36 | +18.90% | 3 | 1,622 | 0.61 | 0.79 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 18.35 | 19.35 | 18.75 | +2.04 | +12.21% | 2,861 | 4,086 | 0.57 | 0.74 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 14.70 | 16.20 | 15.58 | +2.97 | +23.56% | 6 | 563 | 0.57 | 0.67 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 12.00 | 13.10 | 12.79 | +2.59 | +25.40% | 18 | 5,845 | 0.55 | 0.60 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 9.00 | 10.50 | 10.25 | +1.85 | +22.03% | 5,338 | 5,614 | 0.54 | 0.52 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 7.70 | 8.20 | 7.80 | +2.00 | +34.49% | 221 | 3,716 | 0.52 | 0.45 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 5.85 | 6.35 | 6.03 | +1.78 | +41.89% | 128 | 733 | 0.52 | 0.37 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 3.95 | 4.70 | 4.39 | +1.09 | +33.03% | 20 | 574 | 0.50 | 0.30 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 3.20 | 3.50 | 3.23 | +0.93 | +40.44% | 28 | 1,092 | 0.50 | 0.24 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 2.28 | 2.49 | 1.30 | 0.00 | 0.00% | 0 | 315 | 0.49 | 0.18 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 1.51 | 1.81 | 1.70 | +0.55 | +47.83% | 84 | 10,750 | 0.48 | 0.14 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 1.04 | 1.39 | 0.50 | 0.00 | 0.00% | 0 | 508 | 0.48 | 0.10 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 0.63 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 477 | 0.46 | 0.08 | 0.01 | -0.03 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 0.25 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 662 | 0.44 | 0.06 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 180.00 | 0.03 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 154 | 0.57 | 0.04 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 0.10 | 1.80 | 0.89 | 0.00 | 0.00% | 0 | 10,009 | 0.68 | 0.03 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 0.06 | 1.12 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.02 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 0.01 | 1.14 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 3:59:51 PM EST |
| 200.00 | 0.01 | 0.84 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.56 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.53 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 42 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.16 | 0.12 | 0.00 | 0.00% | 0 | 156 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.51 | 0.15 | 0.00 | 0.00% | 0 | 144 | 1.92 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.78 | 0.51 | 0.00 | 0.00% | 0 | 203 | 1.56 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.55 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.77 | 0.30 | 0.00 | 0.00% | 0 | 319 | 1.60 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 1.56 | 0.06 | 0.00 | 0.00% | 0 | 462 | 1.10 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.01 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 830 | 1.34 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.07 | 1.72 | 2.31 | 0.00 | 0.00% | 0 | 283 | 1.23 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 67.50 | 0.09 | 1.55 | 0.82 | 0.00 | 0.00% | 0 | 32 | 0.90 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.12 | 0.95 | 2.10 | 0.00 | 0.00% | 0 | 1,213 | 1.00 | -0.02 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 72.50 | 0.15 | 1.00 | 2.44 | 0.00 | 0.00% | 0 | 146 | 0.96 | -0.02 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 0.19 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 222 | 0.92 | -0.03 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 77.50 | 0.03 | 1.96 | 1.59 | 0.00 | 0.00% | 0 | 539 | 0.83 | -0.04 | 0.00 | -0.04 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 0.28 | 1.49 | 1.00 | 0.00 | 0.00% | 0 | 688 | 0.91 | -0.04 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 82.50 | 0.33 | 1.93 | 1.01 | 0.00 | 0.00% | 0 | 180 | 0.78 | -0.05 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 0.65 | 0.95 | 0.87 | -0.22 | -20.19% | 1 | 190 | 0.71 | -0.06 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 87.50 | 0.91 | 1.12 | 5.15 | 0.00 | 0.00% | 0 | 177 | 0.70 | -0.07 | 0.00 | -0.06 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 1.03 | 1.65 | 1.24 | -0.82 | -39.81% | 4 | 242 | 0.70 | -0.08 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.50 | 1.01 | 1.59 | 1.32 | -0.50 | -27.48% | 2 | 292 | 0.66 | -0.09 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 1.53 | 1.77 | 2.25 | 0.00 | 0.00% | 0 | 136 | 0.66 | -0.11 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 97.50 | 1.79 | 2.09 | 3.23 | 0.00 | 0.00% | 0 | 408 | 0.65 | -0.12 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 1.65 | 2.39 | 2.28 | -0.87 | -27.62% | 9 | 2,626 | 0.62 | -0.13 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 2.93 | 3.20 | 3.07 | -0.45 | -12.79% | 7 | 668 | 0.62 | -0.17 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 3.95 | 4.30 | 4.20 | -0.50 | -10.64% | 3 | 962 | 0.60 | -0.21 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 5.35 | 5.55 | 5.50 | -1.05 | -16.04% | 16 | 663 | 0.58 | -0.26 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 6.95 | 7.35 | 7.13 | -1.19 | -14.31% | 52 | 918 | 0.57 | -0.33 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 8.15 | 9.50 | 8.85 | -2.85 | -24.36% | 3 | 732 | 0.53 | -0.40 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 10.90 | 11.85 | 12.06 | -1.64 | -11.98% | 3 | 517 | 0.53 | -0.48 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 13.95 | 14.50 | 13.95 | -2.98 | -17.61% | 93 | 246 | 0.53 | -0.55 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 16.25 | 17.80 | 26.44 | 0.00 | 0.00% | 0 | 58 | 0.51 | -0.63 | 0.02 | -0.09 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 20.65 | 22.00 | 26.86 | 0.00 | 0.00% | 0 | 106 | 0.51 | -0.70 | 0.01 | -0.08 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 24.40 | 25.75 | 35.50 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.76 | 0.01 | -0.07 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 28.55 | 30.75 | 50.08 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.82 | 0.01 | -0.06 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 32.85 | 34.20 | 39.77 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.86 | 0.01 | -0.05 | 3/11/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 36.90 | 38.30 | 60.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 41.45 | 44.30 | 37.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 2/19/2025 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 46.00 | 49.20 | % | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 50.25 | 53.70 | 46.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 2/19/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 55.60 | 58.75 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 190.00 | 60.75 | 63.60 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 195.00 | 66.05 | 68.70 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 200.00 | 70.60 | 73.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 210.00 | 80.70 | 83.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 220.00 | 90.65 | 93.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |