Options Chain for SEA LTD SPONSORD ADS (SE) - $164.06 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 108.90 | 112.75 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 103.90 | 107.75 | 61.84 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 98.95 | 102.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 94.05 | 97.90 | 57.33 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 89.05 | 92.90 | 89.20 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 84.15 | 87.30 | 64.02 | 0.00 | 0.00% | 0 | 31 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 79.95 | 82.50 | 81.20 | +1.02 | +1.28% | 1 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 74.20 | 78.00 | 39.90 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 69.30 | 73.10 | 48.72 | 0.00 | 0.00% | 0 | 24 | 0.92 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 100.00 | 65.10 | 67.90 | 66.12 | 0.00 | 0.00% | 0 | 15 | 0.84 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 59.65 | 62.80 | 38.09 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.99 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 55.60 | 57.90 | 57.84 | +4.30 | +8.04% | 3 | 48 | 0.67 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 50.00 | 53.40 | 54.90 | +6.62 | +13.72% | 1 | 129 | 0.49 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 45.90 | 47.95 | 44.16 | 0.00 | 0.00% | 0 | 173 | 0.56 | 0.96 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 41.00 | 43.10 | 39.00 | 0.00 | 0.00% | 0 | 277 | 0.50 | 0.95 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 36.90 | 37.85 | 34.29 | 0.00 | 0.00% | 0 | 271 | 0.49 | 0.93 | 0.00 | -0.06 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 32.30 | 33.40 | 34.04 | +1.07 | +3.25% | 3 | 1,984 | 0.45 | 0.91 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 27.40 | 28.70 | 28.00 | +3.37 | +13.69% | 6 | 429 | 0.43 | 0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 22.85 | 24.85 | 27.00 | +3.33 | +14.07% | 3 | 6,125 | 0.41 | 0.83 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 19.70 | 20.80 | 20.00 | +2.16 | +12.11% | 2 | 757 | 0.40 | 0.78 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 15.50 | 16.45 | 16.05 | 0.00 | 0.00% | 19 | 523 | 0.39 | 0.71 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 13.00 | 13.30 | 13.13 | +0.28 | +2.18% | 35 | 310 | 0.39 | 0.64 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 10.15 | 10.40 | 10.25 | +0.25 | +2.50% | 40 | 1,152 | 0.38 | 0.55 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 7.65 | 7.90 | 7.90 | +0.18 | +2.34% | 101 | 1,160 | 0.37 | 0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 5.70 | 5.90 | 5.75 | -0.10 | -1.71% | 243 | 521 | 0.37 | 0.39 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 4.00 | 4.30 | 4.15 | -0.32 | -7.16% | 19 | 162 | 0.36 | 0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 2.86 | 3.15 | 3.90 | +0.80 | +25.81% | 22 | 623 | 0.36 | 0.24 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 190.00 | 1.81 | 2.24 | 2.81 | +0.61 | +27.73% | 22 | 248 | 0.36 | 0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 195.00 | 1.35 | 1.71 | 1.77 | +0.19 | +12.03% | 3 | 890 | 0.36 | 0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 0.86 | 1.14 | 1.00 | -0.09 | -8.26% | 2 | 57 | 0.36 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 210.00 | 0.38 | 0.68 | 0.53 | -0.12 | -18.47% | 2 | 20 | 0.36 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 220.00 | 0.10 | 0.48 | 0.40 | -0.11 | -21.57% | 30 | 3 | 0.38 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 240.00 | 0.00 | 0.41 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.32 | 1.24 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.36 | 0.52 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.01 | 0.42 | 1.00 | 0.00 | 0.00% | 0 | 206 | 0.85 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.01 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 1,311 | 0.65 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 100.00 | 0.01 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 3,245 | 0.75 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 0.01 | 0.61 | 1.24 | 0.00 | 0.00% | 0 | 462 | 0.71 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 0.25 | 0.42 | 0.26 | -0.04 | -13.34% | 5 | 624 | 0.58 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 0.17 | 1.44 | 0.55 | 0.00 | 0.00% | 0 | 606 | 0.54 | -0.02 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 0.31 | 0.54 | 0.62 | 0.00 | 0.00% | 0 | 619 | 0.49 | -0.04 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 0.59 | 0.71 | 0.68 | -0.17 | -20.00% | 1 | 313 | 0.49 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 0.79 | 0.99 | 0.93 | -0.19 | -16.97% | 44 | 220 | 0.46 | -0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 1.24 | 1.33 | 1.37 | -0.16 | -10.46% | 13 | 529 | 0.45 | -0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 1.57 | 1.85 | 1.92 | -0.23 | -10.70% | 5 | 205 | 0.43 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 2.33 | 2.62 | 2.58 | -0.40 | -13.43% | 3 | 220 | 0.42 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 3.50 | 3.65 | 3.55 | -0.40 | -10.13% | 4 | 160 | 0.41 | -0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 4.85 | 5.00 | 4.98 | -0.37 | -6.92% | 61 | 101 | 0.40 | -0.29 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 6.60 | 6.75 | 6.60 | -0.50 | -7.05% | 40 | 81 | 0.39 | -0.36 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 8.70 | 8.90 | 7.85 | -1.30 | -14.21% | 45 | 75 | 0.38 | -0.45 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 11.25 | 11.50 | 11.43 | -1.32 | -10.36% | 44 | 68 | 0.37 | -0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 14.25 | 14.55 | 14.55 | % | 60 | 0 | 0.37 | -0.61 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 180.00 | 16.85 | 18.00 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.69 | 0.02 | -0.08 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 20.45 | 22.10 | % | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.07 | 5/27/2025 2:59:02 PM EST | |||
| 190.00 | 24.40 | 26.40 | % | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.06 | 5/27/2025 2:59:02 PM EST | |||
| 195.00 | 29.90 | 30.70 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.05 | 5/27/2025 2:59:02 PM EST | |||
| 200.00 | 33.75 | 35.45 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 210.00 | 42.95 | 46.45 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 220.00 | 52.60 | 56.45 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 230.00 | 62.75 | 66.45 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 240.00 | 72.65 | 76.45 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |