Options Chain for SEA LTD SPONSORD ADS (SE) - $105.00 as of 7/7/2026 8:16:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.20 | 67.10 | 65.15 | 49.96 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:05 PM EST |
| 42.50 | 60.75 | 64.65 | 62.70 | % | 1.48 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 45.00 | 58.35 | 62.15 | 60.25 | 45.56 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:05 PM EST |
| 47.50 | 56.80 | 59.25 | 58.03 | 43.63 | 0.00 | 0.00% | 1.22 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 4:00:05 PM EST |
| 50.00 | 54.10 | 56.75 | 55.43 | 55.15 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 55.00 | 49.35 | 51.85 | 50.60 | 29.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/6/2026 4:00:05 PM EST |
| 60.00 | 43.60 | 47.35 | 45.48 | 25.43 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.28 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 7/6/2026 4:00:05 PM EST |
| 65.00 | 39.60 | 42.10 | 40.85 | 27.93 | 0.00 | 0.00% | 0.63 | 0 | 33 | 1.08 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 34.85 | 37.30 | 36.08 | 24.87 | 0.00 | 0.00% | 0.52 | 0 | 28 | 0.98 | 0.97 | 0.00 | -0.03 | 6/3/2026 | 7/6/2026 4:00:05 PM EST |
| 72.50 | 32.50 | 35.00 | 33.75 | % | 0.47 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 75.00 | 29.40 | 33.15 | 31.28 | 21.85 | 0.00 | 0.00% | 0.42 | 0 | 46 | 0.97 | 0.94 | 0.00 | -0.04 | 6/24/2026 | 7/6/2026 4:00:05 PM EST |
| 77.50 | 27.95 | 30.65 | 29.30 | 23.51 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.90 | 0.92 | 0.01 | -0.05 | 6/1/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 26.30 | 28.35 | 27.33 | 27.30 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.74 | 0.90 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 82.50 | 24.15 | 25.95 | 25.05 | 14.63 | 0.00 | 0.00% | 0.30 | 0 | 84 | 0.72 | 0.88 | 0.01 | -0.06 | 6/29/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 21.90 | 23.85 | 22.88 | 23.11 | 0.00 | 0.00% | 0.27 | 0 | 224 | 0.69 | 0.85 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 87.50 | 18.85 | 22.70 | 20.78 | 21.09 | 0.00 | 0.00% | 0.24 | 0 | 7,199 | 0.65 | 0.82 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 17.10 | 20.10 | 18.60 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 578 | 0.63 | 0.79 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 92.50 | 15.40 | 19.15 | 17.28 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 1,138 | 0.67 | 0.75 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 13.90 | 16.05 | 14.98 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 1,869 | 0.62 | 0.71 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 97.50 | 13.45 | 14.30 | 13.88 | 13.82 | 0.00 | 0.00% | 0.14 | 0 | 261 | 0.65 | 0.68 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 12.30 | 13.10 | 12.70 | 12.84 | 0.00 | 0.00% | 0.13 | 0 | 4,250 | 0.67 | 0.64 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 9.25 | 10.30 | 9.78 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 1,126 | 0.64 | 0.55 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 110.00 | 7.75 | 8.05 | 7.90 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 2,631 | 0.66 | 0.47 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 115.00 | 5.85 | 6.70 | 6.28 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 2,072 | 0.66 | 0.40 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 120.00 | 4.40 | 4.85 | 4.63 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 557 | 0.65 | 0.33 | 0.02 | -0.10 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 125.00 | 3.30 | 4.10 | 3.70 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 709 | 0.66 | 0.27 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 130.00 | 2.46 | 3.00 | 2.73 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 546 | 0.66 | 0.21 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 135.00 | 1.64 | 2.20 | 1.92 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.65 | 0.17 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 140.00 | 1.05 | 1.85 | 1.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.64 | 0.13 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 145.00 | 0.65 | 1.56 | 1.11 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 0.65 | 0.10 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 150.00 | 0.57 | 1.00 | 0.79 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.65 | 0.08 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 1.06 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.64 | 0.06 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 160.00 | 0.02 | 0.91 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.60 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.02 | 0.03 | 0.00 | -0.02 | 6/8/2026 | 7/6/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 7/6/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.83 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.99 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.08 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 7/6/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.32 | 1.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.17 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 7/6/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.29 | 1.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.20 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 7/6/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.28 | 1.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 7/6/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.11 | 1.06 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/6/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/6/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.51 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 1.10 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.93 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.86 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 0.42 | 0.55 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,295 | 0.72 | -0.03 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 72.50 | 0.08 | 0.98 | 0.53 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.64 | -0.05 | 0.00 | -0.03 | 6/30/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 0.64 | 0.97 | 0.81 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.69 | -0.06 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 77.50 | 0.28 | 1.35 | 0.82 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1,101 | 0.62 | -0.08 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 1.20 | 1.60 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3,953 | 0.68 | -0.10 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 82.50 | 1.27 | 2.41 | 1.84 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1,137 | 0.68 | -0.13 | 0.01 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 1.87 | 2.38 | 2.13 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 2,307 | 0.66 | -0.15 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 87.50 | 2.47 | 2.90 | 2.69 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 259 | 0.66 | -0.18 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 3.20 | 3.55 | 3.38 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 381 | 0.66 | -0.21 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 92.50 | 3.90 | 4.30 | 4.10 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.66 | -0.25 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 4.75 | 5.15 | 4.95 | 4.73 | 0.00 | 0.00% | 0.05 | 0 | 651 | 0.66 | -0.29 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 97.50 | 5.65 | 6.10 | 5.88 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.65 | -0.32 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 6.70 | 7.20 | 6.95 | 6.68 | 0.00 | 0.00% | 0.07 | 0 | 697 | 0.65 | -0.36 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 9.15 | 9.65 | 9.40 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 270 | 0.65 | -0.45 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 110.00 | 11.80 | 12.70 | 12.25 | 12.55 | 0.00 | 0.00% | 0.11 | 0 | 382 | 0.65 | -0.53 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 115.00 | 14.10 | 15.70 | 14.90 | 31.16 | 0.00 | 0.00% | 0.13 | 0 | 470 | 0.60 | -0.60 | 0.02 | -0.11 | 6/8/2026 | 7/6/2026 4:00:05 PM EST |
| 120.00 | 17.80 | 19.45 | 18.63 | 19.88 | 0.00 | 0.00% | 0.16 | 0 | 189 | 0.61 | -0.67 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 125.00 | 20.90 | 23.35 | 22.13 | 35.27 | 0.00 | 0.00% | 0.18 | 0 | 124 | 0.57 | -0.73 | 0.01 | -0.09 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 130.00 | 25.55 | 27.65 | 26.60 | 41.80 | 0.00 | 0.00% | 0.20 | 0 | 270 | 0.59 | -0.79 | 0.01 | -0.08 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 135.00 | 29.40 | 32.80 | 31.10 | 49.94 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.80 | -0.83 | 0.01 | -0.07 | 4/22/2026 | 7/6/2026 4:00:05 PM EST |
| 140.00 | 33.90 | 37.45 | 35.68 | 58.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.06 | 6/11/2026 | 7/6/2026 4:00:05 PM EST |
| 145.00 | 39.05 | 41.40 | 40.23 | % | 0.28 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 150.00 | 43.85 | 46.30 | 45.08 | 62.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.04 | 5/15/2026 | 7/6/2026 4:00:05 PM EST |
| 155.00 | 48.70 | 50.95 | 49.83 | 66.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 6/25/2026 | 7/6/2026 4:00:05 PM EST |
| 160.00 | 53.60 | 56.10 | 54.85 | 72.26 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.03 | 5/15/2026 | 7/6/2026 4:00:05 PM EST |
| 165.00 | 58.10 | 61.90 | 60.00 | % | 0.36 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 170.00 | 63.55 | 66.05 | 64.80 | % | 0.38 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 175.00 | 68.15 | 70.90 | 69.53 | % | 0.40 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 180.00 | 73.05 | 77.00 | 75.03 | % | 0.42 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 185.00 | 78.05 | 82.10 | 80.08 | % | 0.43 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 190.00 | 83.35 | 86.45 | 84.90 | % | 0.45 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 195.00 | 88.15 | 91.90 | 90.03 | % | 0.46 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 200.00 | 93.05 | 97.05 | 95.05 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST |