Options Chain for SEA LTD SPONSORD ADS (SE) - $154.63 as of 6/13/2025 3:54:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.65 | 71.35 | 86.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 63.65 | 66.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 95.00 | 58.65 | 61.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 100.00 | 53.70 | 56.50 | 57.07 | % | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 105.00 | 48.80 | 51.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 43.75 | 46.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 115.00 | 38.95 | 41.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 33.90 | 36.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 125.00 | 29.00 | 31.65 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 130.00 | 24.10 | 26.75 | 30.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.96 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 135.00 | 19.55 | 22.00 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 15.60 | 16.40 | 16.29 | -12.51 | -43.44% | 2 | 1 | 0.41 | 0.87 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 142.00 | 13.90 | 14.75 | % | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 143.00 | 12.50 | 14.75 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 144.00 | 11.45 | 12.90 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 11.55 | 12.15 | 13.67 | +3.16 | +30.07% | 1 | 5 | 0.40 | 0.78 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 146.00 | 10.70 | 11.35 | 12.25 | % | 1 | 0 | 0.39 | 0.76 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 147.00 | 9.65 | 10.70 | % | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 148.00 | 8.50 | 10.95 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 149.00 | 8.60 | 9.10 | 19.43 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.69 | 0.03 | -0.14 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 150.00 | 7.15 | 8.35 | 9.80 | +2.50 | +34.25% | 110 | 701 | 0.38 | 0.66 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 152.50 | 6.45 | 6.95 | 6.25 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.59 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 5.10 | 5.40 | 6.05 | +1.05 | +21.00% | 1 | 5 | 0.37 | 0.51 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 157.50 | 2.97 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.44 | 0.03 | -0.14 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 2.92 | 3.40 | 4.00 | +1.38 | +52.68% | 16 | 77 | 0.36 | 0.37 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 162.50 | 2.11 | 2.72 | 1.96 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.30 | 0.03 | -0.12 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 165.00 | 1.56 | 1.88 | 2.00 | +0.50 | +33.34% | 2 | 27 | 0.36 | 0.24 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 167.50 | 1.08 | 1.38 | 1.28 | +0.12 | +10.35% | 2 | 12 | 0.35 | 0.19 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.13 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.14 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 172.50 | 0.51 | 0.73 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.11 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 175.00 | 0.37 | 0.53 | 0.49 | +0.09 | +22.50% | 1 | 24 | 0.36 | 0.08 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.44 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.06 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.48 | 0.34 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.04 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 1.42 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.03 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.38 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.02 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.33 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 1.32 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.29 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.32 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.33 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.33 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.34 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.18 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.38 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.41 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.46 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 130.00 | 0.03 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.04 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 135.00 | 0.45 | 0.70 | 0.33 | -0.32 | -49.24% | 1 | 6 | 0.43 | -0.07 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 140.00 | 0.88 | 1.11 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.13 | 0.01 | -0.10 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 142.00 | 1.21 | 1.40 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 143.00 | 1.31 | 1.53 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 144.00 | 1.57 | 1.76 | % | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 1.76 | 1.97 | 1.75 | -0.32 | -15.46% | 5 | 40 | 0.39 | -0.22 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 146.00 | 2.00 | 2.22 | 1.78 | % | 3 | 0 | 0.39 | -0.24 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 147.00 | 2.25 | 2.45 | % | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 148.00 | 2.53 | 2.72 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.29 | 0.02 | -0.13 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 149.00 | 2.85 | 3.10 | 3.14 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.31 | 0.03 | -0.14 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 150.00 | 3.15 | 3.35 | 2.57 | -1.10 | -29.98% | 4 | 30 | 0.37 | -0.34 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 152.50 | 4.10 | 4.40 | 3.37 | -1.28 | -27.53% | 1 | 22 | 0.37 | -0.41 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 5.25 | 5.65 | 4.67 | -1.28 | -21.52% | 5 | 28 | 0.36 | -0.49 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 157.50 | 6.60 | 6.90 | 5.75 | -1.85 | -24.35% | 6 | 14 | 0.36 | -0.56 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 8.15 | 8.45 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.63 | 0.03 | -0.13 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 162.50 | 9.75 | 10.15 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.70 | 0.03 | -0.12 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 165.00 | 11.70 | 12.10 | 9.95 | -3.05 | -23.47% | 25 | 7 | 0.35 | -0.76 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 167.50 | 13.60 | 14.10 | 13.78 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.81 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 170.00 | 15.65 | 16.50 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 172.50 | 17.45 | 19.45 | 14.39 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.89 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 175.00 | 19.60 | 21.85 | 9.65 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.92 | 0.01 | -0.05 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 177.50 | 22.15 | 24.30 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.04 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 180.00 | 23.95 | 26.60 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 182.50 | 26.10 | 29.60 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 28.80 | 31.55 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 187.50 | 31.30 | 34.05 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 33.80 | 36.55 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 192.50 | 36.35 | 39.05 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 195.00 | 38.55 | 42.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 43.80 | 46.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 205.00 | 48.80 | 51.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 53.80 | 57.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 220.00 | 63.80 | 66.55 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 230.00 | 73.80 | 76.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 240.00 | 83.80 | 86.55 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |