Options Chain for SEA LTD SPONSORD ADS (SE) - $186.54 as of 8/29/2025 9:09:01 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 | 104.40 | 107.30 | 105.85 | % | 1.32 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 99.70 | 102.35 | 101.03 | 61.88 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 94.50 | 97.30 | 95.90 | % | 1.07 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 89.50 | 92.25 | 90.88 | % | 0.96 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 84.50 | 87.35 | 85.93 | % | 0.86 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 79.50 | 82.40 | 80.95 | 45.18 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 74.50 | 77.30 | 75.90 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 69.50 | 72.35 | 70.93 | % | 0.62 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 64.60 | 67.40 | 66.00 | 52.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 59.55 | 62.40 | 60.98 | % | 0.49 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 54.50 | 57.45 | 55.98 | % | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 49.70 | 52.45 | 51.08 | % | 0.38 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 44.85 | 47.25 | 46.05 | 45.80 | -0.70 | -1.51% | 0.33 | 1 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 39.60 | 42.40 | 41.00 | 42.90 | +1.70 | +4.13% | 0.28 | 5 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 35.45 | 37.00 | 36.23 | 36.75 | +3.80 | +11.54% | 0.24 | 9 | 131 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 29.65 | 32.35 | 31.00 | 32.30 | +1.85 | +6.08% | 0.20 | 1 | 35 | 0.84 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 27.10 | 30.05 | 28.58 | % | 0.18 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 24.85 | 27.95 | 26.40 | 27.91 | +2.19 | +8.52% | 0.16 | 8 | 14 | 0.74 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 22.40 | 25.15 | 23.78 | % | 0.15 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 19.95 | 22.65 | 21.30 | 24.83 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.67 | 0.97 | 0.01 | -0.05 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 167.50 | 17.55 | 20.30 | 18.93 | % | 0.11 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 15.60 | 17.40 | 16.50 | 17.72 | -1.86 | -9.50% | 0.10 | 20 | 7 | 0.56 | 0.92 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 172.50 | 13.05 | 15.75 | 14.40 | 17.34 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | 0.88 | 0.02 | -0.10 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 11.40 | 13.55 | 12.48 | 13.34 | +1.49 | +12.58% | 0.07 | 22 | 114 | 0.33 | 0.85 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 10.20 | 11.35 | 10.78 | % | 0.06 | 0 | 0 | 0.36 | 0.79 | 0.03 | -0.14 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 7.35 | 9.10 | 8.23 | 8.10 | +1.10 | +15.72% | 0.05 | 57 | 36 | 0.34 | 0.72 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 6.65 | 7.00 | 6.83 | 6.50 | +0.50 | +8.34% | 0.04 | 12 | 10 | 0.31 | 0.65 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 5.15 | 5.40 | 5.28 | 5.00 | -0.15 | -2.92% | 0.03 | 13 | 111 | 0.31 | 0.56 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 3.80 | 4.10 | 3.95 | 3.70 | -0.20 | -5.13% | 0.02 | 106 | 24 | 0.31 | 0.47 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 2.68 | 4.05 | 3.37 | 2.82 | +0.47 | +20.00% | 0.02 | 5 | 74 | 0.30 | 0.38 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 1.89 | 2.98 | 2.44 | 2.21 | -0.44 | -16.61% | 0.01 | 2 | 33 | 0.34 | 0.29 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 1.32 | 1.62 | 1.47 | 1.30 | -0.18 | -12.17% | 0.01 | 23 | 98 | 0.30 | 0.22 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 0.90 | 1.05 | 0.98 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.17 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 0.56 | 0.89 | 0.73 | 0.95 | +0.38 | +66.67% | 0.00 | 2 | 135 | 0.30 | 0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 0.96 | 0.48 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.08 | 0.01 | -0.06 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.28 | -0.15 | -34.89% | 0.00 | 3 | 56 | 0.40 | 0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.03 | 0.83 | 0.43 | 1.32 | +1.14 | +633.34% | 0.00 | 5 | 4 | 0.37 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | 0.16 | % | 0.00 | 1 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.29 | 0.65 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.48 | 0.74 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.06 | 0.47 | 0.27 | 0.08 | -0.03 | -27.28% | 0.00 | 41 | 155 | 0.50 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 0.00 | 1.67 | 0.84 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.14 | 0.65 | 0.40 | 0.21 | -0.24 | -53.34% | 0.00 | 1 | 61 | 0.40 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 1.36 | 0.68 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.06 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.33 | 0.42 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.33 | -0.08 | 0.01 | -0.08 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 172.50 | 0.47 | 1.09 | 0.78 | 0.69 | -0.61 | -46.93% | 0.00 | 20 | 4 | 0.35 | -0.12 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.73 | 1.65 | 1.19 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.15 | 0.02 | -0.12 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 1.17 | 1.50 | 1.34 | 1.15 | -0.59 | -33.91% | 0.01 | 1 | 32 | 0.32 | -0.21 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 1.72 | 2.13 | 1.93 | 1.66 | -1.17 | -41.35% | 0.01 | 6 | 31 | 0.31 | -0.28 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 2.42 | 2.72 | 2.57 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.35 | 0.03 | -0.16 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 3.45 | 3.60 | 3.53 | 3.70 | -0.30 | -7.50% | 0.02 | 13 | 50 | 0.31 | -0.44 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 4.45 | 5.15 | 4.80 | 5.25 | -0.88 | -14.36% | 0.03 | 2 | 8 | 0.30 | -0.53 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 6.05 | 6.65 | 6.35 | 5.65 | -2.85 | -33.53% | 0.03 | 13 | 12 | 0.29 | -0.62 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 7.70 | 9.40 | 8.55 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | -0.71 | 0.03 | -0.13 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 8.90 | 11.45 | 10.18 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.41 | -0.78 | 0.03 | -0.11 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 11.15 | 13.50 | 12.33 | % | 0.06 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 13.85 | 15.35 | 14.60 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.88 | 0.02 | -0.08 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 15.90 | 18.55 | 17.23 | % | 0.09 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 17.95 | 20.30 | 19.13 | % | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 23.00 | 25.80 | 24.40 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 28.05 | 30.75 | 29.40 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 33.35 | 35.50 | 34.43 | 32.10 | -18.39 | -36.43% | 0.16 | 3 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 225.00 | 38.05 | 40.75 | 39.40 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 42.25 | 45.75 | 44.00 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 47.90 | 50.75 | 49.33 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 53.00 | 55.75 | 54.38 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 57.70 | 60.75 | 59.23 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 62.25 | 65.75 | 64.00 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 255.00 | 67.90 | 70.75 | 69.33 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |