Options Chain for SEA LTD SPONSORD ADS (SE) - $92.95 as of 6/29/2026 8:59:21 PM 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 | 51.15 | 54.80 | 52.98 | 49.96 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:07 PM EST |
| 42.50 | 48.65 | 52.35 | 50.50 | % | 1.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 45.00 | 46.20 | 49.70 | 47.95 | 45.56 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 47.50 | 43.75 | 47.70 | 45.73 | 43.63 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.30 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:07 PM EST |
| 50.00 | 41.30 | 45.35 | 43.33 | 40.69 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.23 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 55.00 | 36.40 | 40.25 | 38.33 | 29.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/29/2026 4:00:07 PM EST |
| 60.00 | 31.65 | 34.25 | 32.95 | 25.43 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.96 | 0.97 | 0.00 | -0.02 | 6/12/2026 | 6/29/2026 4:00:07 PM EST |
| 65.00 | 26.95 | 29.65 | 28.30 | 33.50 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.86 | 0.94 | 0.01 | -0.04 | 6/1/2026 | 6/29/2026 4:00:07 PM EST |
| 70.00 | 22.45 | 25.85 | 24.15 | 24.87 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.87 | 0.90 | 0.01 | -0.05 | 6/3/2026 | 6/29/2026 4:00:07 PM EST |
| 72.50 | 20.40 | 23.10 | 21.75 | % | 0.30 | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.06 | 6/29/2026 4:00:07 PM EST | |||
| 75.00 | 18.35 | 21.85 | 20.10 | 21.85 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.83 | 0.85 | 0.01 | -0.06 | 6/24/2026 | 6/29/2026 4:00:07 PM EST |
| 77.50 | 16.40 | 19.55 | 17.98 | 23.51 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.53 | 0.82 | 0.01 | -0.07 | 6/1/2026 | 6/29/2026 4:00:07 PM EST |
| 80.00 | 14.60 | 18.15 | 16.38 | 14.46 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.58 | 0.78 | 0.01 | -0.07 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 82.50 | 12.90 | 16.50 | 14.70 | 14.63 | +1.23 | +9.18% | 0.18 | 30 | 87 | 0.59 | 0.74 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 85.00 | 11.15 | 14.85 | 13.00 | 12.80 | +0.80 | +6.67% | 0.15 | 6 | 237 | 0.59 | 0.70 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 87.50 | 9.85 | 12.95 | 11.40 | 10.90 | -0.10 | -0.91% | 0.13 | 1 | 7,217 | 0.58 | 0.66 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 90.00 | 8.70 | 11.65 | 10.18 | 11.40 | +2.13 | +22.98% | 0.11 | 17 | 602 | 0.59 | 0.61 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 92.50 | 8.45 | 10.20 | 9.33 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 1,137 | 0.62 | 0.57 | 0.02 | -0.09 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 95.00 | 7.50 | 8.50 | 8.00 | 8.00 | +0.20 | +2.57% | 0.08 | 72 | 1,145 | 0.61 | 0.52 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 97.50 | 5.15 | 7.35 | 6.25 | 7.66 | -0.74 | -8.81% | 0.06 | 2 | 273 | 0.56 | 0.48 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 100.00 | 6.05 | 6.60 | 6.33 | 6.25 | +0.60 | +10.62% | 0.06 | 47 | 2,278 | 0.63 | 0.43 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 105.00 | 4.55 | 4.85 | 4.70 | 4.38 | +0.17 | +4.04% | 0.04 | 7 | 1,115 | 0.62 | 0.35 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 110.00 | 3.30 | 3.60 | 3.45 | 3.20 | -0.10 | -3.03% | 0.03 | 125 | 2,801 | 0.62 | 0.28 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 115.00 | 1.60 | 2.82 | 2.21 | 2.74 | +0.74 | +37.00% | 0.02 | 6 | 2,097 | 0.59 | 0.23 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 120.00 | 1.21 | 2.50 | 1.86 | 1.80 | +0.24 | +15.39% | 0.02 | 9 | 474 | 0.62 | 0.18 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 125.00 | 0.40 | 2.13 | 1.27 | 1.53 | +0.31 | +25.41% | 0.01 | 3 | 633 | 0.59 | 0.14 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 130.00 | 0.65 | 1.30 | 0.98 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.62 | 0.11 | 0.01 | -0.04 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 135.00 | 0.01 | 1.32 | 0.67 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.54 | 0.08 | 0.01 | -0.03 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 140.00 | 0.10 | 0.73 | 0.42 | 0.59 | -0.06 | -9.24% | 0.00 | 10 | 368 | 0.58 | 0.06 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.07 | 0.54 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.79 | 0.04 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.43 | 1.22 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.03 | 0.03 | 0.00 | -0.01 | 6/15/2026 | 6/29/2026 4:00:07 PM EST |
| 155.00 | 0.01 | 1.57 | 0.79 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.70 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.09 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.07 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.14 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/29/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.28 | 1.14 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.18 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 6/29/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.26 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.22 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.24 | 1.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/29/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.24 | 1.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.23 | 1.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/29/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.23 | 1.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:07 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 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/29/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/29/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.98 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 2.17 | 1.09 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.50 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.19 | 1.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.41 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.28 | 1.14 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.25 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.23 | 0.62 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.90 | -0.03 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 4:00:07 PM EST |
| 65.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.35 | -36.85% | 0.01 | 40 | 216 | 0.63 | -0.06 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 70.00 | 0.96 | 1.28 | 1.12 | 1.12 | -0.43 | -27.75% | 0.02 | 4 | 1,240 | 0.64 | -0.10 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 72.50 | 0.69 | 2.17 | 1.43 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.62 | -0.12 | 0.01 | -0.06 | 6/24/2026 | 6/29/2026 4:00:07 PM EST |
| 75.00 | 1.65 | 2.17 | 1.91 | 2.14 | -0.90 | -29.61% | 0.03 | 7 | 775 | 0.63 | -0.15 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 77.50 | 2.33 | 2.80 | 2.57 | 2.64 | -0.88 | -25.00% | 0.03 | 1,289 | 131 | 0.64 | -0.18 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 80.00 | 2.92 | 3.55 | 3.24 | 3.48 | -0.52 | -13.00% | 0.04 | 1,348 | 4,130 | 0.64 | -0.22 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 82.50 | 3.90 | 4.40 | 4.15 | 3.64 | -1.53 | -29.60% | 0.05 | 1,253 | 222 | 0.65 | -0.26 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 85.00 | 4.60 | 5.30 | 4.95 | 5.22 | -0.74 | -12.42% | 0.06 | 1,300 | 1,378 | 0.64 | -0.30 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 87.50 | 5.45 | 6.35 | 5.90 | 5.75 | -1.55 | -21.24% | 0.07 | 10 | 243 | 0.63 | -0.34 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 90.00 | 6.75 | 7.50 | 7.13 | 7.60 | -0.90 | -10.59% | 0.08 | 19 | 260 | 0.63 | -0.39 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 92.50 | 8.15 | 8.70 | 8.43 | 8.20 | -0.95 | -10.39% | 0.09 | 13 | 148 | 0.64 | -0.43 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 95.00 | 9.25 | 10.70 | 9.98 | 9.15 | -2.19 | -19.32% | 0.11 | 69 | 625 | 0.65 | -0.48 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 97.50 | 9.60 | 13.30 | 11.45 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.65 | -0.52 | 0.02 | -0.09 | 6/1/2026 | 6/29/2026 4:00:07 PM EST |
| 100.00 | 11.20 | 14.65 | 12.93 | 12.07 | -2.33 | -16.19% | 0.13 | 1 | 649 | 0.64 | -0.57 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 105.00 | 14.65 | 18.35 | 16.50 | 17.58 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.64 | -0.65 | 0.02 | -0.08 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 110.00 | 18.95 | 22.10 | 20.53 | 20.15 | 0.00 | 0.00% | 0.19 | 0 | 375 | 0.65 | -0.72 | 0.02 | -0.07 | 6/24/2026 | 6/29/2026 4:00:07 PM EST |
| 115.00 | 22.45 | 26.10 | 24.28 | 31.16 | 0.00 | 0.00% | 0.21 | 0 | 470 | 0.79 | -0.77 | 0.01 | -0.06 | 6/8/2026 | 6/29/2026 4:00:07 PM EST |
| 120.00 | 26.85 | 30.35 | 28.60 | 29.15 | -2.35 | -7.46% | 0.24 | 2 | 187 | 0.80 | -0.82 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 125.00 | 32.15 | 34.90 | 33.53 | 35.27 | 0.00 | 0.00% | 0.27 | 0 | 124 | 0.81 | -0.86 | 0.01 | -0.05 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 130.00 | 36.00 | 39.50 | 37.75 | 41.80 | 0.00 | 0.00% | 0.29 | 0 | 270 | 0.85 | -0.89 | 0.01 | -0.04 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 135.00 | 41.70 | 44.30 | 43.00 | 49.94 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.84 | -0.92 | 0.01 | -0.03 | 4/22/2026 | 6/29/2026 4:00:07 PM EST |
| 140.00 | 45.75 | 49.20 | 47.48 | 58.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 6/11/2026 | 6/29/2026 4:00:07 PM EST |
| 145.00 | 50.80 | 54.15 | 52.48 | % | 0.36 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 6/29/2026 4:00:07 PM EST | |||
| 150.00 | 55.65 | 59.25 | 57.45 | 62.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 5/15/2026 | 6/29/2026 4:00:07 PM EST |
| 155.00 | 60.45 | 64.15 | 62.30 | 66.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:07 PM EST |
| 160.00 | 66.05 | 69.15 | 67.60 | 72.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 6/29/2026 4:00:07 PM EST |
| 165.00 | 70.60 | 74.15 | 72.38 | % | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:07 PM EST | |||
| 170.00 | 75.90 | 79.15 | 77.53 | % | 0.46 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 175.00 | 80.80 | 84.15 | 82.48 | % | 0.47 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 180.00 | 85.80 | 89.15 | 87.48 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 185.00 | 90.80 | 94.15 | 92.48 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 190.00 | 95.95 | 99.15 | 97.55 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 195.00 | 101.05 | 104.15 | 102.60 | % | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 200.00 | 105.60 | 109.15 | 107.38 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST |