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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 14.55 | 17.35 | 15.95 | % | 0.21 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 78.00 | 13.70 | 16.65 | 15.18 | % | 0.19 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 79.00 | 13.70 | 15.70 | 14.70 | % | 0.19 | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 80.00 | 12.70 | 15.35 | 14.03 | % | 0.18 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 81.00 | 11.90 | 14.80 | 13.35 | % | 0.16 | 0 | 0 | 0.62 | 0.73 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 82.00 | 11.25 | 14.15 | 12.70 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 83.00 | 10.85 | 13.55 | 12.20 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 84.00 | 10.25 | 13.00 | 11.63 | % | 0.14 | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 85.00 | 9.65 | 12.45 | 11.05 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 86.00 | 9.10 | 11.95 | 10.53 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 87.00 | 8.55 | 11.40 | 9.98 | % | 0.11 | 0 | 0 | 0.63 | 0.62 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 88.00 | 8.00 | 10.95 | 9.48 | % | 0.11 | 0 | 0 | 0.63 | 0.60 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 89.00 | 7.50 | 10.45 | 8.98 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 90.00 | 7.00 | 10.00 | 8.50 | % | 0.09 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 91.00 | 7.00 | 9.55 | 8.28 | % | 0.09 | 0 | 0 | 0.64 | 0.55 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 92.00 | 6.00 | 9.15 | 7.58 | % | 0.08 | 0 | 0 | 0.62 | 0.53 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 93.00 | 5.55 | 8.75 | 7.15 | % | 0.08 | 0 | 0 | 0.62 | 0.51 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 94.00 | 5.15 | 8.35 | 6.75 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 95.00 | 5.60 | 7.15 | 6.38 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 96.00 | 4.35 | 7.65 | 6.00 | % | 0.06 | 0 | 0 | 0.62 | 0.46 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 97.00 | 4.00 | 7.35 | 5.68 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 98.00 | 3.65 | 7.05 | 5.35 | % | 0.05 | 0 | 0 | 0.62 | 0.42 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 99.00 | 3.35 | 6.75 | 5.05 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 100.00 | 3.10 | 6.50 | 4.80 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 101.00 | 2.78 | 6.25 | 4.52 | % | 0.04 | 0 | 0 | 0.62 | 0.37 | 0.02 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 1.14 | 4.90 | 3.02 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 78.00 | 1.45 | 5.20 | 3.33 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 79.00 | 1.78 | 5.50 | 3.64 | % | 0.05 | 0 | 0 | 0.64 | -0.24 | 0.01 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 80.00 | 2.13 | 5.80 | 3.97 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.02 | -0.08 | 5/7/2026 2:59:05 PM EST | |||
| 81.00 | 2.50 | 6.15 | 4.33 | % | 0.05 | 0 | 0 | 0.65 | -0.27 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 82.00 | 2.88 | 6.50 | 4.69 | % | 0.06 | 0 | 0 | 0.65 | -0.29 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 83.00 | 3.25 | 6.90 | 5.08 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 84.00 | 3.70 | 7.30 | 5.50 | % | 0.07 | 0 | 0 | 0.65 | -0.33 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 85.00 | 4.20 | 7.70 | 5.95 | % | 0.07 | 0 | 0 | 0.65 | -0.34 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 86.00 | 4.65 | 8.15 | 6.40 | % | 0.07 | 0 | 0 | 0.65 | -0.36 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 87.00 | 5.10 | 8.60 | 6.85 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 88.00 | 5.65 | 9.10 | 7.38 | % | 0.08 | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 89.00 | 7.10 | 9.55 | 8.33 | % | 0.09 | 0 | 0 | 0.65 | -0.42 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 90.00 | 6.70 | 10.10 | 8.40 | % | 0.09 | 0 | 0 | 0.65 | -0.44 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 91.00 | 7.25 | 10.60 | 8.93 | % | 0.10 | 0 | 0 | 0.65 | -0.45 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 92.00 | 7.85 | 10.95 | 9.40 | % | 0.10 | 0 | 0 | 0.64 | -0.47 | 0.02 | -0.10 | 5/7/2026 2:59:05 PM EST | |||
| 93.00 | 8.45 | 11.70 | 10.08 | % | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 94.00 | 9.10 | 12.15 | 10.63 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 95.00 | 9.75 | 12.75 | 11.25 | % | 0.12 | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 96.00 | 10.40 | 13.50 | 11.95 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 97.00 | 11.10 | 14.10 | 12.60 | % | 0.13 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 98.00 | 11.80 | 14.85 | 13.33 | % | 0.14 | 0 | 0 | 0.65 | -0.58 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 99.00 | 13.00 | 14.80 | 13.90 | % | 0.14 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 100.00 | 13.25 | 16.05 | 14.65 | % | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST | |||
| 101.00 | 14.00 | 16.70 | 15.35 | % | 0.15 | 0 | 0 | 0.64 | -0.63 | 0.02 | -0.09 | 5/7/2026 2:59:05 PM EST |