Options Chain for SEA LTD SPONSORD ADS (SE) - $161.21 as of 5/29/2025 8:39:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 114.80 | 118.20 | 123.59 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 47.50 | 112.30 | 115.80 | 107.94 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 109.85 | 112.85 | 105.00 | 0.00 | 0.00% | 0 | 23 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 104.90 | 108.35 | 73.83 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:54 PM EST |
| 60.00 | 100.00 | 103.60 | 48.80 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:54 PM EST |
| 65.00 | 95.15 | 98.65 | 61.83 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/29/2025 3:59:54 PM EST |
| 70.00 | 90.30 | 93.45 | 77.01 | 0.00 | 0.00% | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 75.00 | 85.45 | 88.85 | 89.73 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 77.50 | 83.00 | 86.45 | 86.84 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 80.00 | 80.55 | 84.05 | 36.75 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/29/2025 3:59:54 PM EST |
| 82.50 | 78.15 | 81.65 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 85.00 | 75.80 | 79.30 | 33.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/29/2025 3:59:54 PM EST |
| 87.50 | 73.30 | 76.85 | 37.09 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.98 | 0.00 | -0.02 | 4/16/2025 | 5/29/2025 3:59:54 PM EST |
| 90.00 | 71.35 | 74.25 | 65.37 | 0.00 | 0.00% | 0 | 79 | 0.77 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 92.50 | 68.65 | 71.90 | 49.99 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.97 | 0.00 | -0.03 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 95.00 | 66.15 | 69.65 | 32.25 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.97 | 0.00 | -0.03 | 4/11/2025 | 5/29/2025 3:59:54 PM EST |
| 97.50 | 63.85 | 67.30 | 48.85 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.96 | 0.00 | -0.03 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 100.00 | 62.45 | 63.95 | 64.72 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.96 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 105.00 | 58.15 | 59.30 | 42.45 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.95 | 0.00 | -0.04 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 110.00 | 53.65 | 54.65 | 54.90 | -3.10 | -5.35% | 10 | 80 | 0.52 | 0.93 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 115.00 | 49.15 | 50.35 | 51.27 | +0.01 | +0.02% | 1 | 271 | 0.51 | 0.91 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 120.00 | 45.05 | 45.80 | 49.95 | 0.00 | 0.00% | 0 | 645 | 0.50 | 0.89 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 125.00 | 40.95 | 41.65 | 45.00 | 0.00 | 0.00% | 0 | 128 | 0.50 | 0.87 | 0.00 | -0.05 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 36.85 | 38.40 | 38.45 | +4.39 | +12.89% | 11 | 809 | 0.48 | 0.84 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 135.00 | 32.95 | 33.45 | 35.00 | 0.00 | 0.00% | 0 | 3,743 | 0.47 | 0.81 | 0.01 | -0.06 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 140.00 | 29.35 | 29.95 | 30.45 | -1.28 | -4.04% | 2 | 2,691 | 0.47 | 0.77 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 25.95 | 26.45 | 29.65 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.73 | 0.01 | -0.07 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 150.00 | 22.75 | 23.20 | 26.55 | -0.60 | -2.21% | 1 | 1,512 | 0.45 | 0.68 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 155.00 | 19.75 | 20.30 | 20.40 | -2.85 | -12.26% | 9 | 170 | 0.45 | 0.63 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 160.00 | 17.05 | 17.50 | 18.13 | -3.38 | -15.72% | 3 | 169 | 0.44 | 0.58 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 165.00 | 14.60 | 15.25 | 16.20 | -1.80 | -10.00% | 32 | 183 | 0.44 | 0.53 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 170.00 | 12.25 | 13.05 | 12.52 | -3.03 | -19.49% | 74 | 3,126 | 0.43 | 0.48 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 175.00 | 10.45 | 11.85 | 10.70 | -2.20 | -17.06% | 92 | 644 | 0.43 | 0.43 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 180.00 | 8.70 | 9.20 | 10.00 | -2.14 | -17.63% | 3 | 531 | 0.42 | 0.38 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 185.00 | 7.35 | 7.70 | 7.60 | -3.00 | -28.31% | 15 | 301 | 0.42 | 0.34 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 190.00 | 6.00 | 7.40 | 6.50 | -2.05 | -23.98% | 4 | 662 | 0.42 | 0.30 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 195.00 | 4.95 | 5.35 | 6.10 | 0.00 | 0.00% | 0 | 585 | 0.41 | 0.26 | 0.01 | -0.06 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 200.00 | 3.90 | 4.55 | 6.75 | 0.00 | 0.00% | 0 | 40 | 0.41 | 0.22 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 210.00 | 2.77 | 3.15 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.17 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 220.00 | 1.57 | 2.41 | 2.50 | 0.00 | 0.00% | 0 | 149 | 0.42 | 0.12 | 0.01 | -0.03 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 230.00 | 0.96 | 1.74 | % | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.79 | 1.08 | 1.43 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.06 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.34 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.41 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 1,051 | 0.93 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 65.00 | 0.03 | 0.57 | 2.20 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/29/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.66 | 0.75 | 0.00 | 0.00% | 0 | 102 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/29/2025 3:59:54 PM EST |
| 75.00 | 0.08 | 0.74 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 77.50 | 0.01 | 0.98 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 5/29/2025 3:59:54 PM EST |
| 80.00 | 0.12 | 0.99 | 3.50 | 0.00 | 0.00% | 0 | 220 | 0.65 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/29/2025 3:59:54 PM EST |
| 82.50 | 0.14 | 0.81 | 3.95 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/29/2025 3:59:54 PM EST |
| 85.00 | 0.17 | 0.83 | 2.22 | 0.00 | 0.00% | 0 | 645 | 0.62 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 5/29/2025 3:59:54 PM EST |
| 87.50 | 0.11 | 0.86 | 2.90 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/29/2025 3:59:54 PM EST |
| 90.00 | 0.23 | 0.89 | 0.51 | -1.12 | -68.72% | 1 | 214 | 0.58 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 92.50 | 0.27 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 4,478 | 0.55 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 95.00 | 0.32 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 217 | 0.55 | -0.03 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 97.50 | 0.37 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 373 | 0.54 | -0.04 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 100.00 | 0.61 | 1.10 | 0.96 | +0.04 | +4.35% | 5 | 308 | 0.54 | -0.04 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 105.00 | 1.07 | 1.24 | 1.62 | 0.00 | 0.00% | 0 | 2,829 | 0.53 | -0.05 | 0.00 | -0.04 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 110.00 | 1.42 | 1.61 | 1.74 | 0.00 | 0.00% | 0 | 1,633 | 0.52 | -0.07 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 115.00 | 1.85 | 2.07 | 2.28 | 0.00 | 0.00% | 0 | 600 | 0.51 | -0.09 | 0.00 | -0.05 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 120.00 | 2.41 | 2.71 | 2.70 | 0.00 | 0.00% | 0 | 384 | 0.50 | -0.11 | 0.00 | -0.05 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 125.00 | 3.15 | 3.90 | 3.34 | +0.14 | +4.38% | 5 | 382 | 0.50 | -0.13 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 4.05 | 4.30 | 4.19 | -0.31 | -6.89% | 6 | 794 | 0.48 | -0.16 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 135.00 | 5.05 | 5.35 | 5.30 | +0.70 | +15.22% | 4 | 5,554 | 0.47 | -0.19 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 140.00 | 6.40 | 6.70 | 5.65 | 0.00 | 0.00% | 0 | 1,062 | 0.46 | -0.23 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 7.85 | 8.25 | 7.27 | 0.00 | 0.00% | 0 | 73 | 0.46 | -0.27 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 150.00 | 9.60 | 10.05 | 9.29 | 0.00 | 0.00% | 0 | 411 | 0.45 | -0.32 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 155.00 | 11.60 | 12.05 | 11.13 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.37 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 160.00 | 13.85 | 14.30 | 13.33 | 0.00 | 0.00% | 0 | 71 | 0.44 | -0.42 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 165.00 | 16.35 | 16.85 | 15.50 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.47 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 170.00 | 19.15 | 19.60 | 19.80 | +0.70 | +3.67% | 5 | 55 | 0.43 | -0.52 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 175.00 | 22.20 | 22.65 | 22.00 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.57 | 0.01 | -0.07 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 180.00 | 24.85 | 25.90 | 26.55 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.62 | 0.01 | -0.07 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 185.00 | 28.25 | 30.20 | 45.20 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.66 | 0.01 | -0.07 | 5/7/2025 | 5/29/2025 3:59:54 PM EST |
| 190.00 | 32.70 | 33.30 | % | 0 | 0 | 0.41 | -0.70 | 0.01 | -0.06 | 5/29/2025 3:59:54 PM EST | |||
| 195.00 | 36.25 | 37.30 | 72.30 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.06 | 4/3/2025 | 5/29/2025 3:59:54 PM EST |
| 200.00 | 39.85 | 42.70 | 77.25 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.05 | 4/3/2025 | 5/29/2025 3:59:54 PM EST |
| 210.00 | 49.15 | 51.80 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 220.00 | 58.00 | 61.25 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 230.00 | 68.00 | 70.90 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 240.00 | 77.35 | 80.95 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.02 | 5/29/2025 3:59:54 PM EST |