Options Chain for SEA LTD SPONSORD ADS (SE) - $149.47 as of 7/4/2025 8:38:23 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 | 68.60 | 70.55 | 69.58 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 63.70 | 65.65 | 64.68 | % | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 58.60 | 60.70 | 59.65 | % | 0.66 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 53.65 | 55.75 | 54.70 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 48.70 | 50.70 | 49.70 | 51.79 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 105.00 | 43.80 | 45.85 | 44.83 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 110.00 | 38.95 | 40.95 | 39.95 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 115.00 | 34.00 | 36.20 | 35.10 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 29.35 | 31.40 | 30.38 | % | 0.25 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 24.70 | 26.70 | 25.70 | % | 0.21 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 20.45 | 22.25 | 21.35 | % | 0.16 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 16.25 | 18.00 | 17.13 | % | 0.13 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 12.65 | 14.45 | 13.55 | % | 0.10 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 143.00 | 10.50 | 11.80 | 11.15 | % | 0.08 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 144.00 | 10.15 | 11.25 | 10.70 | 11.00 | % | 0.07 | 4 | 0 | 0.41 | 0.64 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 145.00 | 9.35 | 10.65 | 10.00 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.62 | 0.02 | -0.11 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 146.00 | 8.55 | 10.65 | 9.60 | % | 0.07 | 0 | 0 | 0.42 | 0.60 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 147.00 | 8.15 | 10.05 | 9.10 | % | 0.06 | 0 | 0 | 0.42 | 0.58 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 148.00 | 7.50 | 8.90 | 8.20 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 149.00 | 7.10 | 8.60 | 7.85 | 7.52 | % | 0.05 | 1 | 0 | 0.41 | 0.53 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 150.00 | 6.55 | 7.90 | 7.23 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.51 | 0.02 | -0.11 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 152.50 | 5.45 | 6.65 | 6.05 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.46 | 0.02 | -0.11 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 155.00 | 4.40 | 5.30 | 4.85 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.41 | 0.02 | -0.10 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 157.50 | 3.70 | 4.60 | 4.15 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.35 | 0.02 | -0.10 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 160.00 | 2.86 | 4.30 | 3.58 | 4.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | 0.31 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 162.50 | 2.38 | 2.81 | 2.60 | 2.41 | % | 0.02 | 2,174 | 0 | 0.38 | 0.26 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 165.00 | 1.76 | 2.48 | 2.12 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | 0.22 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 167.50 | 1.33 | 2.84 | 2.09 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.02 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 170.00 | 1.11 | 1.62 | 1.37 | 1.20 | -0.20 | -14.29% | 0.01 | 20 | 55 | 0.37 | 0.15 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 172.50 | 0.78 | 2.26 | 1.52 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 175.00 | 0.22 | 1.76 | 0.99 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.10 | 0.01 | -0.04 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 177.50 | 0.00 | 1.91 | 0.96 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.08 | 0.01 | -0.04 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 1.74 | 0.87 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.07 | 0.01 | -0.03 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 182.50 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 195.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 210.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 215.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 220.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 230.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 1.04 | 1.61 | 1.33 | 1.39 | -0.01 | -0.72% | 0.01 | 1 | 42 | 0.41 | -0.14 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 135.00 | 1.81 | 2.84 | 2.33 | 2.44 | +0.46 | +23.24% | 0.02 | 1 | 103 | 0.41 | -0.20 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 140.00 | 3.10 | 4.55 | 3.83 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.42 | -0.29 | 0.02 | -0.10 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 143.00 | 3.65 | 5.55 | 4.60 | % | 0.03 | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 144.00 | 4.40 | 5.95 | 5.18 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.36 | 0.02 | -0.10 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 145.00 | 4.60 | 5.45 | 5.03 | % | 0.03 | 0 | 0 | 0.39 | -0.38 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 146.00 | 4.95 | 6.80 | 5.88 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 147.00 | 5.20 | 7.25 | 6.23 | % | 0.04 | 0 | 0 | 0.40 | -0.42 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 148.00 | 5.95 | 7.00 | 6.48 | % | 0.04 | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 149.00 | 6.25 | 7.60 | 6.93 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.47 | 0.02 | -0.11 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 150.00 | 6.90 | 7.95 | 7.43 | 7.00 | +2.74 | +64.32% | 0.05 | 2 | 8 | 0.38 | -0.49 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 152.50 | 8.15 | 9.55 | 8.85 | % | 0.06 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 155.00 | 9.70 | 10.25 | 9.98 | 10.40 | +3.97 | +61.75% | 0.06 | 17 | 16 | 0.36 | -0.59 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 157.50 | 11.20 | 12.45 | 11.83 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 160.00 | 13.10 | 14.55 | 13.83 | % | 0.09 | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 162.50 | 14.55 | 15.90 | 15.23 | 15.45 | % | 0.09 | 2 | 0 | 0.37 | -0.74 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 165.00 | 16.85 | 18.30 | 17.58 | % | 0.11 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 167.50 | 18.65 | 20.35 | 19.50 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 170.00 | 20.80 | 22.55 | 21.68 | % | 0.13 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 172.50 | 23.00 | 24.90 | 23.95 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 175.00 | 25.30 | 27.20 | 26.25 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 177.50 | 27.20 | 29.55 | 28.38 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 180.00 | 29.90 | 32.00 | 30.95 | % | 0.17 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 182.50 | 32.35 | 34.40 | 33.38 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 34.90 | 37.20 | 36.05 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 39.40 | 42.40 | 40.90 | % | 0.22 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 195.00 | 44.10 | 47.40 | 45.75 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 49.25 | 52.40 | 50.83 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 205.00 | 55.00 | 56.85 | 55.93 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 210.00 | 59.80 | 61.80 | 60.80 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 215.00 | 64.80 | 66.75 | 65.78 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 220.00 | 69.05 | 72.45 | 70.75 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 230.00 | 79.80 | 81.90 | 80.85 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |