Options Chain for SEA LTD SPONSORD ADS (SE) - $78.72 as of 9/6/2024 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.25 | 49.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 35.00 | 40.15 | 44.05 | 32.35 | 0.00 | 0.00% | 0 | 2 | 3.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 9/6/2024 4:00:09 PM EST |
| 40.00 | 36.60 | 38.90 | 37.71 | +18.11 | +92.40% | 1 | 29 | 2.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 31.55 | 33.95 | 34.72 | 0.00 | 0.00% | 0 | 31 | 2.39 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 47.50 | 27.70 | 31.40 | 34.52 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 26.25 | 27.55 | 32.25 | 0.00 | 0.00% | 0 | 379 | 1.28 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:09 PM EST |
| 55.00 | 21.75 | 22.80 | 23.50 | 0.00 | 0.00% | 0 | 295 | 0.93 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 60.00 | 16.20 | 18.60 | 16.47 | -2.13 | -11.46% | 1 | 1,460 | 0.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 62.50 | 13.65 | 16.95 | 16.23 | 0.00 | 0.00% | 0 | 178 | 0.69 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 65.00 | 11.60 | 12.80 | 13.61 | 0.00 | 0.00% | 0 | 548 | 0.95 | 0.99 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 67.50 | 9.80 | 10.70 | 11.50 | 0.00 | 0.00% | 0 | 319 | 0.50 | 0.96 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 68.00 | 9.25 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.95 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 69.00 | 8.35 | 9.00 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.04 | 9/6/2024 4:00:09 PM EST | |||
| 70.00 | 6.80 | 7.75 | 7.27 | -2.23 | -23.48% | 2 | 7,483 | 0.26 | 0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 71.00 | 5.55 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.87 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 72.00 | 5.65 | 5.95 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.84 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 72.50 | 5.20 | 6.35 | 6.45 | 0.00 | 0.00% | 0 | 559 | 0.47 | 0.81 | 0.05 | -0.06 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 73.00 | 5.00 | 5.15 | 6.15 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.79 | 0.05 | -0.07 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 74.00 | 4.05 | 4.35 | 4.05 | -1.31 | -24.44% | 8 | 22 | 0.38 | 0.73 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 75.00 | 3.50 | 3.65 | 3.45 | -1.67 | -32.62% | 62 | 8,361 | 0.37 | 0.67 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 76.00 | 2.92 | 2.98 | 2.66 | -1.24 | -31.80% | 20 | 168 | 0.37 | 0.61 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.00 | 2.36 | 2.41 | 2.31 | -1.14 | -33.05% | 34 | 306 | 0.37 | 0.54 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.50 | 2.10 | 2.16 | 2.01 | -1.19 | -37.19% | 53 | 190 | 0.37 | 0.50 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 78.00 | 1.86 | 1.92 | 1.70 | -1.04 | -37.96% | 26 | 132 | 0.36 | 0.47 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 79.00 | 1.45 | 1.50 | 1.47 | -0.79 | -34.96% | 22 | 87 | 0.36 | 0.39 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 80.00 | 1.10 | 1.15 | 0.99 | -0.75 | -43.11% | 44 | 6,108 | 0.36 | 0.33 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 81.00 | 0.81 | 0.87 | 0.74 | -0.86 | -53.75% | 14 | 265 | 0.36 | 0.26 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 82.00 | 0.59 | 1.03 | 0.55 | -0.59 | -51.76% | 11 | 401 | 0.41 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 82.50 | 0.50 | 0.55 | 0.42 | -0.60 | -58.83% | 160 | 1,662 | 0.35 | 0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 83.00 | 0.43 | 0.47 | 0.37 | -0.72 | -66.06% | 22 | 284 | 0.36 | 0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 84.00 | 0.31 | 0.35 | 0.30 | -0.34 | -53.13% | 14 | 219 | 0.36 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 85.00 | 0.22 | 0.25 | 0.22 | -0.25 | -53.20% | 10 | 5,503 | 0.36 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 86.00 | 0.16 | 0.19 | 0.43 | 0.00 | 0.00% | 0 | 316 | 0.37 | 0.07 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 87.00 | 0.11 | 0.15 | 0.13 | -0.13 | -50.00% | 1 | 48 | 0.37 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 88.00 | 0.08 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 1,014 | 0.38 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 89.00 | 0.03 | 0.57 | 0.07 | -0.06 | -46.16% | 12 | 458 | 0.47 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 90.00 | 0.05 | 0.11 | 0.06 | -0.03 | -33.34% | 7 | 6,567 | 0.41 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 95.00 | 0.01 | 0.23 | 0.02 | -0.03 | -60.00% | 14 | 3,573 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 100.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 278 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 105.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 110.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 57 | 2.68 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2,006 | 2.28 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,294 | 1.17 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 528 | 1.77 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 12,863 | 1.17 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 55.00 | 0.03 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 7,574 | 0.89 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,012 | 0.78 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 62.50 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 592 | 0.68 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 65.00 | 0.04 | 0.24 | 0.10 | +0.01 | +11.12% | 120 | 6,283 | 0.51 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 67.50 | 0.17 | 0.20 | 0.21 | +0.02 | +10.53% | 2 | 857 | 0.46 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 68.00 | 0.19 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 261 | 0.45 | -0.05 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 69.00 | 0.24 | 0.28 | 0.30 | -0.32 | -51.62% | 1 | 19 | 0.43 | -0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 70.00 | 0.31 | 0.36 | 0.34 | +0.11 | +47.83% | 246 | 11,004 | 0.42 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 71.00 | 0.41 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.13 | 0.03 | -0.05 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 72.00 | 0.54 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.16 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 72.50 | 0.63 | 0.67 | 0.77 | +0.23 | +42.60% | 39 | 830 | 0.39 | -0.19 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 73.00 | 0.72 | 0.77 | 0.87 | +0.31 | +55.36% | 6 | 291 | 0.39 | -0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 74.00 | 0.95 | 1.00 | 1.03 | +0.30 | +41.10% | 303 | 499 | 0.38 | -0.27 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 75.00 | 1.24 | 1.30 | 1.75 | +0.83 | +90.22% | 81 | 8,575 | 0.38 | -0.33 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 76.00 | 1.61 | 1.66 | 1.76 | +0.56 | +46.67% | 305 | 426 | 0.37 | -0.39 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.00 | 2.04 | 2.09 | 2.31 | +0.86 | +59.31% | 40 | 86 | 0.37 | -0.46 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 77.50 | 2.28 | 2.33 | 2.50 | +0.76 | +43.68% | 54 | 431 | 0.37 | -0.50 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 78.00 | 2.54 | 2.61 | 2.71 | +0.77 | +39.70% | 14 | 411 | 0.37 | -0.53 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 79.00 | 3.10 | 3.20 | 3.65 | +1.24 | +51.46% | 2 | 155 | 0.36 | -0.61 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 80.00 | 3.75 | 4.85 | 4.17 | +1.33 | +46.84% | 29 | 886 | 0.36 | -0.67 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 81.00 | 4.45 | 4.60 | 4.70 | +1.00 | +27.03% | 1 | 308 | 0.35 | -0.74 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 82.00 | 5.20 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 114 | 0.43 | -0.79 | 0.05 | -0.06 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 82.50 | 5.65 | 5.80 | 6.00 | +1.20 | +25.00% | 1 | 224 | 0.35 | -0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 83.00 | 6.10 | 6.65 | 5.97 | +1.83 | +44.21% | 1 | 289 | 0.40 | -0.84 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 84.00 | 6.55 | 8.05 | 5.25 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.88 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 85.00 | 7.85 | 8.10 | 6.44 | 0.00 | 0.00% | 0 | 69 | 0.36 | -0.91 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 86.00 | 8.75 | 9.05 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.93 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 87.00 | 9.65 | 10.15 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.95 | 0.02 | -0.02 | 8/23/2024 | 9/6/2024 4:00:09 PM EST |
| 88.00 | 10.50 | 11.30 | 10.47 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:09 PM EST |
| 89.00 | 10.60 | 12.35 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 90.00 | 12.60 | 13.10 | 11.50 | +0.25 | +2.23% | 3 | 10 | 0.59 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 95.00 | 16.20 | 19.90 | 15.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 100.00 | 21.30 | 24.85 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:09 PM EST |
| 105.00 | 26.05 | 29.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 110.00 | 31.05 | 34.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST |