Options Chain for SEA LTD SPONSORD ADS (SE) - $153.40 as of 6/20/2025 9:25:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 97.50 | 100.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 93.00 | 95.20 | 50.25 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 87.40 | 90.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 82.50 | 85.30 | 93.49 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 77.65 | 80.35 | 50.08 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 72.50 | 75.40 | 63.95 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 67.50 | 70.55 | 39.49 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 62.85 | 65.65 | 73.86 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 57.85 | 60.75 | 27.62 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.03 | 4/21/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 55.90 | 58.35 | 22.85 | 0.00 | 0.00% | 0 | 91 | 0.83 | 0.98 | 0.00 | -0.03 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 53.85 | 55.90 | 58.58 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.97 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 48.85 | 51.10 | 41.22 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.96 | 0.00 | -0.04 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 44.20 | 45.75 | 45.55 | -8.83 | -16.24% | 1 | 95 | 0.52 | 0.94 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 39.45 | 41.20 | 41.75 | -4.03 | -8.81% | 2 | 23 | 0.54 | 0.92 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 35.20 | 36.60 | 47.38 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.89 | 0.01 | -0.07 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 30.80 | 32.30 | 35.35 | 0.00 | 0.00% | 0 | 215 | 0.52 | 0.86 | 0.01 | -0.08 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 27.25 | 28.30 | 28.70 | -1.76 | -5.78% | 1 | 10,233 | 0.53 | 0.82 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 22.85 | 24.40 | 27.23 | 0.00 | 0.00% | 0 | 193 | 0.51 | 0.77 | 0.01 | -0.10 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 20.10 | 20.90 | 20.30 | 0.00 | 0.00% | 0 | 1,324 | 0.52 | 0.72 | 0.01 | -0.11 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 16.80 | 17.65 | 21.68 | 0.00 | 0.00% | 0 | 263 | 0.51 | 0.66 | 0.01 | -0.11 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 13.40 | 14.45 | 14.35 | -3.50 | -19.61% | 4 | 247 | 0.49 | 0.60 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 10.55 | 12.00 | 11.94 | -1.49 | -11.10% | 14 | 260 | 0.48 | 0.53 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 9.45 | 9.70 | 9.80 | -1.20 | -10.91% | 3 | 341 | 0.50 | 0.47 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 7.60 | 8.05 | 8.00 | -1.00 | -11.12% | 259 | 539 | 0.50 | 0.40 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 6.05 | 6.45 | 6.23 | -0.97 | -13.48% | 3 | 161 | 0.49 | 0.34 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 4.75 | 5.05 | 5.01 | -0.83 | -14.22% | 200 | 1,005 | 0.49 | 0.28 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 3.70 | 4.05 | 3.95 | -0.63 | -13.76% | 1 | 290 | 0.49 | 0.23 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 2.84 | 3.20 | 3.08 | -0.37 | -10.73% | 8 | 269 | 0.49 | 0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 1.20 | 2.65 | 2.30 | -0.49 | -17.57% | 11 | 10,533 | 0.46 | 0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 0.85 | 2.09 | 2.40 | 0.00 | 0.00% | 0 | 427 | 0.46 | 0.12 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 0.69 | 1.76 | 1.70 | 0.00 | 0.00% | 0 | 527 | 0.47 | 0.09 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 0.29 | 1.09 | 0.76 | -0.21 | -21.65% | 13 | 148 | 0.48 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.81 | 0.40 | -0.45 | -52.95% | 4 | 10,043 | 0.46 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 0.01 | 0.74 | 0.42 | 0.00 | 0.00% | 0 | 246 | 0.47 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.71 | 0.32 | 0.00 | 0.00% | 0 | 101 | 0.63 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 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 | 0.26 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.27 | 1.92 | 0.00 | 0.00% | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.29 | 2.60 | 0.00 | 0.00% | 0 | 85 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.39 | 2.94 | 0.00 | 0.00% | 0 | 118 | 0.96 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 138 | 0.90 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.01 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.61 | 1.00 | 0.00 | 0.00% | 0 | 75 | 0.80 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.91 | 2.34 | 0.00 | 0.00% | 0 | 1,082 | 0.65 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 0.04 | 0.97 | 3.80 | 0.00 | 0.00% | 0 | 213 | 0.64 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 1.02 | 0.60 | 0.00 | 0.00% | 0 | 273 | 0.62 | -0.03 | 0.00 | -0.03 | 5/21/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.22 | 1.17 | 0.70 | 0.00 | 0.00% | 0 | 892 | 0.60 | -0.04 | 0.00 | -0.04 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.19 | 0.81 | 0.00 | 0.00% | 0 | 783 | 0.62 | -0.06 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.51 | 1.81 | 1.17 | 0.00 | 0.00% | 0 | 396 | 0.56 | -0.08 | 0.00 | -0.06 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 1.38 | 2.51 | 1.74 | 0.00 | 0.00% | 0 | 743 | 0.57 | -0.11 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.98 | 2.72 | 2.45 | +0.34 | +16.12% | 6 | 558 | 0.50 | -0.14 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 3.20 | 4.20 | 3.30 | +0.05 | +1.54% | 2 | 310 | 0.56 | -0.18 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 4.45 | 4.70 | 4.43 | +0.13 | +3.03% | 3 | 940 | 0.53 | -0.23 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 5.85 | 6.20 | 5.64 | -0.06 | -1.06% | 1 | 132 | 0.52 | -0.28 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 7.65 | 7.85 | 7.90 | +0.60 | +8.22% | 1 | 121 | 0.51 | -0.34 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 9.65 | 10.00 | 9.95 | +0.90 | +9.95% | 10 | 162 | 0.50 | -0.40 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 12.10 | 12.50 | 11.86 | +1.31 | +12.42% | 5 | 219 | 0.50 | -0.47 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 14.85 | 15.20 | 14.80 | +0.98 | +7.10% | 6 | 213 | 0.49 | -0.53 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 17.95 | 18.35 | 17.95 | +2.20 | +13.97% | 1 | 318 | 0.49 | -0.60 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 20.45 | 22.10 | 19.20 | 0.00 | 0.00% | 0 | 96 | 0.47 | -0.66 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 24.35 | 25.80 | 21.25 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.72 | 0.01 | -0.09 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 27.90 | 29.80 | 26.36 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.77 | 0.01 | -0.08 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 32.05 | 34.15 | 44.09 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.81 | 0.01 | -0.07 | 5/2/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 36.40 | 38.45 | 30.31 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.85 | 0.01 | -0.06 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 41.10 | 43.00 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 200.00 | 45.80 | 48.25 | 39.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.91 | 0.01 | -0.04 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 55.30 | 57.40 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 220.00 | 65.25 | 68.10 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 230.00 | 75.25 | 77.80 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 240.00 | 85.25 | 88.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST |