Options Chain for SEA LTD SPONSORD ADS (SE) - $86.55 as of 5/20/2026 9:20:45 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 35.20 37.95 36.58 % 0.73 0 0 2.02 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
55.00 30.20 32.90 31.55 % 0.57 0 0 1.70 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
60.00 25.25 27.95 26.60 % 0.44 0 0 1.45 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
65.00 20.30 22.95 21.63 % 0.33 0 0 1.20 1.00 0.00 -0.01 5/20/2026 4:00:03 PM EST
70.00 15.40 18.15 16.78 % 0.24 0 0 1.02 0.98 0.01 -0.03 5/20/2026 4:00:03 PM EST
71.00 14.40 17.20 15.80 % 0.22 0 0 0.98 0.97 0.01 -0.04 5/20/2026 4:00:03 PM EST
72.00 13.65 16.20 14.93 15.00 % 0.21 15 0 0.93 0.96 0.01 -0.04 5/20/2026 5/20/2026 4:00:03 PM EST
73.00 12.95 15.15 14.05 % 0.19 0 0 0.87 0.95 0.01 -0.05 5/20/2026 4:00:03 PM EST
74.00 12.00 14.10 13.05 23.14 0.00 0.00% 0.18 0 0 0.81 0.94 0.01 -0.06 5/12/2026 5/20/2026 4:00:03 PM EST
75.00 11.10 13.20 12.15 % 0.16 0 0 0.79 0.92 0.02 -0.06 5/20/2026 4:00:03 PM EST
76.00 10.20 12.45 11.33 % 0.15 0 0 0.79 0.90 0.02 -0.07 5/20/2026 4:00:03 PM EST
77.00 9.30 11.55 10.43 % 0.14 0 0 0.77 0.88 0.02 -0.08 5/20/2026 4:00:03 PM EST
78.00 8.25 11.00 9.63 19.44 0.00 0.00% 0.12 0 0 0.80 0.85 0.02 -0.09 5/12/2026 5/20/2026 4:00:03 PM EST
79.00 7.65 9.90 8.78 % 0.11 0 0 0.73 0.82 0.03 -0.09 5/20/2026 4:00:03 PM EST
80.00 6.45 9.10 7.78 7.57 % 0.10 4 0 0.71 0.79 0.03 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
81.00 6.85 7.65 7.25 % 0.09 0 0 0.52 0.75 0.03 -0.11 5/20/2026 4:00:03 PM EST
82.00 6.20 7.40 6.80 8.05 0.00 0.00% 0.08 0 1 0.56 0.72 0.04 -0.12 5/14/2026 5/20/2026 4:00:03 PM EST
83.00 5.50 6.35 5.93 6.00 -7.17 -54.45% 0.07 2 3 0.52 0.68 0.04 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
84.00 4.90 6.10 5.50 6.84 0.00 0.00% 0.07 0 1 0.55 0.64 0.04 -0.13 5/14/2026 5/20/2026 4:00:03 PM EST
85.00 4.30 5.10 4.70 6.98 0.00 0.00% 0.06 0 4 0.52 0.60 0.04 -0.13 5/15/2026 5/20/2026 4:00:03 PM EST
86.00 3.80 4.55 4.18 4.20 -2.60 -38.24% 0.05 87 58 0.52 0.56 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
87.00 3.35 4.20 3.78 3.00 -0.60 -16.67% 0.04 14 23 0.53 0.52 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
88.00 2.90 3.60 3.25 2.61 -2.09 -44.47% 0.04 2 8 0.52 0.47 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
89.00 2.71 3.20 2.96 2.27 -0.52 -18.64% 0.03 2 72 0.54 0.43 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
90.00 2.36 3.05 2.71 2.36 -0.99 -29.56% 0.03 5 29 0.56 0.40 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
91.00 1.82 2.63 2.23 2.70 0.00 0.00% 0.02 0 5 0.53 0.36 0.04 -0.12 5/18/2026 5/20/2026 4:00:03 PM EST
92.00 1.53 2.66 2.10 3.05 0.00 0.00% 0.02 0 8 0.56 0.32 0.04 -0.12 5/14/2026 5/20/2026 4:00:03 PM EST
93.00 0.95 2.04 1.50 2.40 0.00 0.00% 0.02 0 18 0.50 0.29 0.04 -0.11 5/18/2026 5/20/2026 4:00:03 PM EST
94.00 0.96 1.94 1.45 2.02 0.00 0.00% 0.02 0 10 0.54 0.26 0.03 -0.10 5/19/2026 5/20/2026 4:00:03 PM EST
95.00 0.51 1.42 0.97 1.33 0.00 0.00% 0.01 0 32 0.48 0.23 0.03 -0.10 5/19/2026 5/20/2026 4:00:03 PM EST
96.00 0.58 1.40 0.99 1.00 +0.04 +4.17% 0.01 1 15 0.52 0.20 0.03 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
97.00 0.80 0.97 0.89 1.64 0.00 0.00% 0.01 0 15 0.54 0.18 0.03 -0.08 5/15/2026 5/20/2026 4:00:03 PM EST
98.00 0.16 1.20 0.68 0.70 -0.38 -35.19% 0.01 2 6 0.50 0.15 0.02 -0.08 5/20/2026 5/20/2026 4:00:03 PM EST
99.00 0.42 0.79 0.61 0.97 0.00 0.00% 0.01 0 2 0.53 0.13 0.02 -0.07 5/18/2026 5/20/2026 4:00:03 PM EST
100.00 0.20 0.85 0.53 0.57 0.00 0.00% 0.01 0 106 0.52 0.11 0.02 -0.06 5/19/2026 5/20/2026 4:00:03 PM EST
101.00 0.00 0.68 0.34 1.28 0.00 0.00% 0.00 0 3 0.61 0.10 0.02 -0.06 5/14/2026 5/20/2026 4:00:03 PM EST
102.00 0.00 0.91 0.46 0.87 0.00 0.00% 0.00 0 9 0.69 0.08 0.02 -0.05 5/15/2026 5/20/2026 4:00:03 PM EST
103.00 0.00 0.59 0.30 0.37 0.00 0.00% 0.00 0 7 0.63 0.07 0.01 -0.04 5/19/2026 5/20/2026 4:00:03 PM EST
104.00 0.05 0.95 0.50 0.45 0.00 0.00% 0.00 0 12 0.58 0.06 0.01 -0.04 5/19/2026 5/20/2026 4:00:03 PM EST
105.00 0.00 0.95 0.48 0.41 0.00 0.00% 0.00 0 86 0.78 0.05 0.01 -0.03 5/19/2026 5/20/2026 4:00:03 PM EST
106.00 0.00 0.85 0.43 0.62 0.00 0.00% 0.00 0 2 0.78 0.04 0.01 -0.03 5/14/2026 5/20/2026 4:00:03 PM EST
110.00 0.00 0.95 0.48 0.27 0.00 0.00% 0.00 0 62 0.91 0.02 0.01 -0.02 5/19/2026 5/20/2026 4:00:03 PM EST
115.00 0.00 1.16 0.58 0.28 0.00 0.00% 0.01 0 2 1.08 0.01 0.00 -0.01 5/14/2026 5/20/2026 4:00:03 PM EST
120.00 0.00 1.16 0.58 0.36 0.00 0.00% 0.00 0 31 1.19 0.00 0.00 0.00 5/12/2026 5/20/2026 4:00:03 PM EST
125.00 0.00 0.96 0.48 % 0.00 0 0 1.23 0.00 0.00 0.00 5/20/2026 4:00:03 PM EST
130.00 0.00 1.16 0.58 0.31 0.00 0.00% 0.00 0 2 1.39 0.00 0.00 0.00 5/13/2026 5/20/2026 4:00:03 PM EST
135.00 0.00 1.55 0.78 % 0.01 0 0 1.59 0.00 0.00 0.00 5/20/2026 4:00:03 PM EST
140.00 0.00 1.16 0.58 % 0.00 0 0 1.57 0.00 0.00 0.00 5/20/2026 4:00:03 PM EST
145.00 0.00 1.15 0.58 % 0.00 0 0 1.65 0.00 0.00 0.00 5/20/2026 4:00:03 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 0.75 0.38 % 0.01 0 0 1.79 0.00 0.00 0.00 5/20/2026 4:00:03 PM EST
55.00 0.00 0.76 0.38 0.03 0.00 0.00% 0.01 0 21 1.53 0.00 0.00 0.00 5/12/2026 5/20/2026 4:00:03 PM EST
60.00 0.00 0.19 0.10 0.08 0.00 0.00% 0.00 0 12 0.97 0.00 0.00 0.00 5/14/2026 5/20/2026 4:00:03 PM EST
65.00 0.00 0.45 0.23 0.75 0.00 0.00% 0.00 0 54 0.94 0.00 0.00 -0.01 5/11/2026 5/20/2026 4:00:03 PM EST
70.00 0.00 0.45 0.23 0.37 0.00 0.00% 0.00 0 13 0.74 -0.02 0.01 -0.03 5/19/2026 5/20/2026 4:00:03 PM EST
71.00 0.00 0.49 0.25 1.17 0.00 0.00% 0.00 0 5 0.72 -0.03 0.01 -0.04 5/14/2026 5/20/2026 4:00:03 PM EST
72.00 0.00 0.52 0.26 0.41 0.00 0.00% 0.00 0 14 0.69 -0.04 0.01 -0.04 5/18/2026 5/20/2026 4:00:03 PM EST
73.00 0.00 0.47 0.24 0.42 0.00 0.00% 0.00 0 35 0.64 -0.05 0.01 -0.05 5/18/2026 5/20/2026 4:00:03 PM EST
74.00 0.00 0.75 0.38 0.81 0.00 0.00% 0.01 0 105 0.68 -0.06 0.01 -0.06 5/12/2026 5/20/2026 4:00:03 PM EST
75.00 0.00 0.90 0.45 0.42 -0.06 -12.50% 0.01 1 79 0.68 -0.08 0.02 -0.06 5/20/2026 5/20/2026 4:00:03 PM EST
76.00 0.35 0.79 0.57 0.70 0.00 0.00% 0.01 0 152 0.54 -0.10 0.02 -0.07 5/12/2026 5/20/2026 4:00:03 PM EST
77.00 0.50 1.09 0.80 0.62 0.00 0.00% 0.01 0 34 0.56 -0.12 0.02 -0.08 5/18/2026 5/20/2026 4:00:03 PM EST
78.00 0.55 1.00 0.78 0.76 0.00 0.00% 0.01 0 34 0.52 -0.15 0.02 -0.09 5/18/2026 5/20/2026 4:00:03 PM EST
79.00 0.87 1.09 0.98 1.15 0.00 0.00% 0.01 0 8 0.53 -0.18 0.03 -0.09 5/19/2026 5/20/2026 4:00:03 PM EST
80.00 1.06 1.33 1.20 1.20 -0.23 -16.09% 0.01 5 65 0.52 -0.21 0.03 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
81.00 1.27 1.61 1.44 1.52 +0.02 +1.34% 0.02 5 26 0.52 -0.25 0.03 -0.11 5/20/2026 5/20/2026 4:00:03 PM EST
82.00 1.62 1.91 1.77 1.75 -0.32 -15.46% 0.02 4 39 0.52 -0.28 0.04 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
83.00 2.00 2.28 2.14 2.18 0.00 0.00% 0.03 0 14 0.53 -0.32 0.04 -0.12 5/19/2026 5/20/2026 4:00:03 PM EST
84.00 2.39 2.67 2.53 2.49 +0.10 +4.19% 0.03 19 27 0.53 -0.36 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
85.00 2.82 3.15 2.99 3.10 +0.01 +0.33% 0.04 21 113 0.53 -0.40 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
86.00 3.25 3.60 3.43 4.17 +0.97 +30.32% 0.04 2 20 0.53 -0.44 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
87.00 3.80 4.10 3.95 3.89 +0.49 +14.42% 0.05 1 8 0.53 -0.48 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
88.00 4.15 4.80 4.48 4.60 0.00 0.00% 0.05 0 16 0.53 -0.53 0.04 -0.13 5/19/2026 5/20/2026 4:00:03 PM EST
89.00 4.75 5.40 5.08 4.30 0.00 0.00% 0.06 0 1 0.53 -0.57 0.04 -0.13 5/15/2026 5/20/2026 4:00:03 PM EST
90.00 5.40 6.05 5.73 5.70 +0.42 +7.96% 0.06 5 16 0.53 -0.60 0.04 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
91.00 5.90 7.20 6.55 5.80 0.00 0.00% 0.07 0 11 0.55 -0.64 0.04 -0.12 5/18/2026 5/20/2026 4:00:03 PM EST
92.00 6.40 7.40 6.90 3.63 0.00 0.00% 0.07 0 2 0.50 -0.68 0.04 -0.12 5/13/2026 5/20/2026 4:00:03 PM EST
93.00 7.40 8.10 7.75 12.10 0.00 0.00% 0.08 0 2 0.52 -0.71 0.04 -0.11 5/5/2026 5/20/2026 4:00:03 PM EST
94.00 7.65 9.00 8.33 % 0.09 0 0 0.46 -0.74 0.03 -0.10 5/20/2026 4:00:03 PM EST
95.00 7.80 10.55 9.18 5.65 0.00 0.00% 0.10 0 1 0.73 -0.77 0.03 -0.10 5/12/2026 5/20/2026 4:00:03 PM EST
96.00 9.20 11.10 10.15 10.02 +4.67 +87.29% 0.11 1 11 0.70 -0.80 0.03 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
97.00 9.60 12.10 10.85 10.83 +5.28 +95.14% 0.11 1 9 0.73 -0.82 0.03 -0.08 5/20/2026 5/20/2026 4:00:03 PM EST
98.00 10.45 13.25 11.85 % 0.12 0 0 0.80 -0.85 0.02 -0.08 5/20/2026 4:00:03 PM EST
99.00 11.60 13.90 12.75 7.45 0.00 0.00% 0.13 0 8 0.77 -0.87 0.02 -0.07 5/13/2026 5/20/2026 4:00:03 PM EST
100.00 12.45 14.80 13.63 7.20 0.00 0.00% 0.14 0 3 0.78 -0.89 0.02 -0.06 5/12/2026 5/20/2026 4:00:03 PM EST
101.00 13.15 15.55 14.35 % 0.14 0 0 0.77 -0.90 0.02 -0.06 5/20/2026 4:00:03 PM EST
102.00 14.10 16.95 15.53 % 0.15 0 0 0.88 -0.92 0.02 -0.05 5/20/2026 4:00:03 PM EST
103.00 15.00 17.70 16.35 16.55 +7.21 +77.20% 0.16 3 3 0.86 -0.93 0.01 -0.04 5/20/2026 5/20/2026 4:00:03 PM EST
104.00 15.90 18.85 17.38 % 0.17 0 0 0.92 -0.94 0.01 -0.04 5/20/2026 4:00:03 PM EST
105.00 17.10 19.85 18.48 % 0.18 0 0 0.95 -0.95 0.01 -0.03 5/20/2026 4:00:03 PM EST
106.00 18.15 20.80 19.48 % 0.18 0 0 0.97 -0.96 0.01 -0.03 5/20/2026 4:00:03 PM EST
110.00 21.95 24.55 23.25 16.70 0.00 0.00% 0.21 0 11 1.02 -0.98 0.01 -0.02 5/13/2026 5/20/2026 4:00:03 PM EST
115.00 26.70 29.75 28.23 % 0.25 0 0 1.19 -0.99 0.00 -0.01 5/20/2026 4:00:03 PM EST
120.00 31.90 34.55 33.23 26.21 0.00 0.00% 0.28 0 0 1.26 -1.00 0.00 0.00 5/13/2026 5/20/2026 4:00:03 PM EST
125.00 36.90 39.75 38.33 % 0.31 0 0 1.42 -1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
130.00 41.75 44.95 43.35 % 0.33 0 0 1.57 -1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
135.00 47.05 49.55 48.30 % 0.36 0 0 1.56 -1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
140.00 52.20 54.95 53.58 % 0.38 0 0 1.77 -1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
145.00 56.90 59.75 58.33 % 0.40 0 0 1.80 -1.00 0.00 0.00 5/20/2026 4:00:03 PM EST