Options Chain for SEA LTD SPONSORD ADS (SE) - $95.25 as of 6/2/2026 11:52:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.20 | 31.05 | 29.63 | 27.53 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 10:58:20 AM EST |
| 70.00 | 23.45 | 26.30 | 24.88 | % | 0.36 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 6/2/2026 10:58:20 AM EST | |||
| 75.00 | 18.95 | 21.50 | 20.23 | 24.50 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.67 | 0.90 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 80.00 | 14.75 | 17.45 | 16.10 | 17.09 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.45 | 0.84 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 82.50 | 12.85 | 15.30 | 14.08 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.06 | 6/2/2026 10:58:20 AM EST | |||
| 85.00 | 11.60 | 13.55 | 12.58 | 12.92 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.52 | 0.75 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 87.50 | 9.50 | 12.00 | 10.75 | 11.68 | +4.28 | +57.84% | 0.12 | 6 | 22 | 0.51 | 0.70 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 90.00 | 8.65 | 10.40 | 9.53 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 187 | 0.53 | 0.64 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 92.50 | 7.50 | 8.50 | 8.00 | 8.27 | -1.78 | -17.72% | 0.09 | 2 | 1,520 | 0.55 | 0.59 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 95.00 | 6.55 | 7.90 | 7.23 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.53 | 0.53 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 97.50 | 5.50 | 6.35 | 5.93 | 5.80 | -1.47 | -20.22% | 0.06 | 16 | 58 | 0.53 | 0.48 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 100.00 | 4.85 | 5.25 | 5.05 | 5.09 | -0.36 | -6.61% | 0.05 | 2 | 260 | 0.55 | 0.43 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 105.00 | 3.30 | 3.65 | 3.48 | 3.40 | -0.50 | -12.83% | 0.03 | 71 | 513 | 0.54 | 0.33 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 110.00 | 2.27 | 2.55 | 2.41 | 2.40 | -0.48 | -16.67% | 0.02 | 4 | 198 | 0.54 | 0.25 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 115.00 | 1.53 | 1.77 | 1.65 | 1.65 | -0.11 | -6.25% | 0.01 | 5 | 219 | 0.54 | 0.18 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 120.00 | 0.93 | 1.49 | 1.21 | 1.27 | -0.11 | -7.98% | 0.01 | 2 | 141 | 0.56 | 0.13 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 125.00 | 0.52 | 1.10 | 0.81 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.56 | 0.09 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 130.00 | 0.30 | 0.67 | 0.49 | 1.01 | +0.30 | +42.26% | 0.00 | 1 | 30 | 0.55 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 135.00 | 0.16 | 0.77 | 0.47 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 6/2/2026 10:58:20 AM EST | |||
| 140.00 | 0.02 | 0.49 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | 0.03 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.48 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | -0.02 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 10:58:20 AM EST |
| 70.00 | 0.12 | 0.70 | 0.41 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.53 | -0.05 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 75.00 | 0.73 | 1.17 | 0.95 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.54 | -0.10 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 80.00 | 1.57 | 1.75 | 1.66 | 1.63 | +0.28 | +20.75% | 0.02 | 13 | 126 | 0.55 | -0.16 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 82.50 | 2.12 | 2.31 | 2.22 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.54 | -0.21 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 85.00 | 2.79 | 3.05 | 2.92 | 2.90 | +0.20 | +7.41% | 0.03 | 35 | 284 | 0.54 | -0.25 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 87.50 | 3.60 | 3.90 | 3.75 | 3.93 | +0.83 | +26.78% | 0.04 | 1 | 71 | 0.54 | -0.30 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 90.00 | 4.55 | 4.90 | 4.73 | 5.10 | +1.28 | +33.51% | 0.05 | 2 | 198 | 0.54 | -0.36 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 92.50 | 5.55 | 6.80 | 6.18 | 6.28 | +0.98 | +18.50% | 0.07 | 1 | 13 | 0.56 | -0.41 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 95.00 | 6.90 | 7.30 | 7.10 | 7.10 | +1.00 | +16.40% | 0.07 | 2 | 73 | 0.54 | -0.47 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 97.50 | 8.15 | 9.65 | 8.90 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.56 | -0.52 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 100.00 | 9.85 | 10.85 | 10.35 | 10.32 | +1.44 | +16.22% | 0.10 | 4 | 40 | 0.55 | -0.57 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:20 AM EST |
| 105.00 | 13.30 | 14.25 | 13.78 | 13.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | -0.67 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:20 AM EST |
| 110.00 | 16.75 | 19.30 | 18.03 | 21.12 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | -0.75 | 0.02 | -0.06 | 5/26/2026 | 6/2/2026 10:58:20 AM EST |
| 115.00 | 21.05 | 23.60 | 22.33 | % | 0.19 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.05 | 6/2/2026 10:58:20 AM EST | |||
| 120.00 | 25.45 | 28.10 | 26.78 | 30.38 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.76 | -0.87 | 0.01 | -0.04 | 5/26/2026 | 6/2/2026 10:58:20 AM EST |
| 125.00 | 30.10 | 32.75 | 31.43 | % | 0.25 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.03 | 6/2/2026 10:58:20 AM EST | |||
| 130.00 | 35.00 | 37.55 | 36.28 | % | 0.28 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 6/2/2026 10:58:20 AM EST | |||
| 135.00 | 39.80 | 42.45 | 41.13 | % | 0.30 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 6/2/2026 10:58:20 AM EST | |||
| 140.00 | 44.35 | 47.55 | 45.95 | 48.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:58:20 AM EST |