Options Chain for SEA LTD SPONSORD ADS (SE) - $148.26 as of 7/11/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.85 | 70.05 | 68.45 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 61.90 | 65.30 | 63.60 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 56.90 | 60.45 | 58.68 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 52.05 | 55.60 | 53.83 | % | 0.57 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 47.20 | 50.65 | 48.93 | % | 0.49 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 42.55 | 46.00 | 44.28 | % | 0.42 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 38.80 | 41.20 | 40.00 | % | 0.36 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 34.30 | 36.80 | 35.55 | % | 0.31 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 30.35 | 32.15 | 31.25 | % | 0.26 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 26.15 | 27.75 | 26.95 | % | 0.22 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 22.30 | 23.40 | 22.85 | % | 0.18 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 18.10 | 21.10 | 19.60 | % | 0.15 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.11 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 15.40 | 17.25 | 16.33 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.01 | -0.12 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 12.65 | 13.75 | 13.20 | 12.65 | -0.55 | -4.17% | 0.09 | 1 | 2 | 0.51 | 0.60 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 10.05 | 11.15 | 10.60 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.01 | -0.12 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 7.90 | 8.60 | 8.25 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.49 | 0.46 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 6.30 | 7.65 | 6.98 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.51 | 0.39 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 165.00 | 4.80 | 5.30 | 5.05 | 5.00 | -0.80 | -13.80% | 0.03 | 1 | 33 | 0.49 | 0.33 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 170.00 | 3.60 | 5.25 | 4.43 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | 0.27 | 0.01 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 2.62 | 3.15 | 2.89 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.22 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 180.00 | 1.69 | 2.69 | 2.19 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 1.78 | 2.24 | 2.01 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 2.66 | 2.96 | 2.81 | 2.77 | % | 0.02 | 1 | 0 | 0.55 | -0.16 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 130.00 | 3.70 | 4.15 | 3.93 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 4.65 | 5.85 | 5.25 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.01 | -0.11 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 6.75 | 7.25 | 7.00 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.01 | -0.12 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 8.25 | 9.45 | 8.85 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.01 | -0.12 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 11.30 | 12.00 | 11.65 | % | 0.08 | 0 | 0 | 0.52 | -0.47 | 0.01 | -0.12 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 14.15 | 14.90 | 14.53 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.54 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 16.55 | 18.05 | 17.30 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.11 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 20.10 | 21.60 | 20.85 | 21.68 | % | 0.13 | 1 | 0 | 0.50 | -0.67 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 170.00 | 24.00 | 25.45 | 24.73 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 27.45 | 29.85 | 28.65 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 31.55 | 34.10 | 32.83 | % | 0.18 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 36.20 | 38.60 | 37.40 | % | 0.20 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 40.55 | 43.10 | 41.83 | % | 0.22 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 45.35 | 47.90 | 46.63 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 50.65 | 53.95 | 52.30 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 55.40 | 58.80 | 57.10 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 60.20 | 63.90 | 62.05 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 65.20 | 68.80 | 67.00 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 70.20 | 73.80 | 72.00 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 75.20 | 78.80 | 77.00 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST |