Options Chain for SEA LTD SPONSORD ADS (SE) - $56.30 as of 4/19/2024 1:46:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.65 | 25.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 35.00 | 20.10 | 20.55 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 40.00 | 14.95 | 15.40 | 16.93 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 1:59:05 PM EST |
| 41.00 | 13.85 | 14.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 41.50 | 12.90 | 14.05 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 42.00 | 12.35 | 13.45 | 14.00 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:59:05 PM EST |
| 42.50 | 11.65 | 13.00 | 14.15 | 0.00 | 0.00% | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 43.00 | 11.05 | 12.55 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 43.50 | 10.55 | 12.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 44.00 | 9.95 | 11.55 | 12.20 | 0.00 | 0.00% | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 44.50 | 9.45 | 11.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 45.00 | 10.00 | 10.50 | 12.07 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 45.50 | 8.55 | 10.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 46.00 | 8.80 | 9.55 | 10.45 | 0.00 | 0.00% | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 46.50 | 8.55 | 9.05 | 9.85 | % | 1 | 0 | 1.69 | 0.99 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:59:05 PM EST | |
| 47.00 | 7.85 | 8.40 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.99 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 1:59:05 PM EST |
| 47.50 | 6.70 | 7.95 | 9.25 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.97 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 48.00 | 6.30 | 7.55 | 8.50 | -0.10 | -1.17% | 1 | 13 | 1.07 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 48.50 | 6.60 | 7.10 | % | 0 | 0 | 1.07 | 0.97 | 0.02 | -0.02 | 4/19/2024 1:59:05 PM EST | |||
| 49.00 | 6.00 | 6.35 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.95 | 0.02 | -0.03 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 49.50 | 5.25 | 5.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.93 | 0.03 | -0.04 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 50.00 | 5.15 | 5.45 | 5.59 | -1.04 | -15.69% | 43 | 90 | 0.59 | 0.92 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 51.00 | 3.80 | 4.50 | 5.39 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.88 | 0.05 | -0.05 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 52.00 | 2.97 | 3.60 | 3.99 | -0.57 | -12.50% | 25 | 23 | 0.36 | 0.83 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 53.00 | 2.72 | 2.82 | 3.05 | -0.80 | -20.78% | 1 | 54 | 0.46 | 0.76 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 54.00 | 2.07 | 2.13 | 2.47 | -0.86 | -25.83% | 15 | 66 | 0.49 | 0.66 | 0.10 | -0.09 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 55.00 | 1.52 | 1.56 | 1.63 | -0.77 | -32.09% | 97 | 915 | 0.48 | 0.56 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 56.00 | 1.08 | 1.11 | 1.11 | -0.73 | -39.68% | 171 | 379 | 0.48 | 0.45 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 57.00 | 0.75 | 0.79 | 0.81 | -0.48 | -37.21% | 327 | 773 | 0.49 | 0.34 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 58.00 | 0.49 | 0.53 | 0.52 | -0.40 | -43.48% | 321 | 518 | 0.49 | 0.25 | 0.09 | -0.09 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 59.00 | 0.31 | 0.34 | 0.32 | -0.35 | -52.24% | 82 | 663 | 0.48 | 0.18 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 60.00 | 0.19 | 0.22 | 0.20 | -0.23 | -53.49% | 421 | 1,062 | 0.49 | 0.12 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 61.00 | 0.11 | 0.14 | 0.16 | -0.14 | -46.67% | 38 | 181 | 0.49 | 0.08 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 62.00 | 0.07 | 0.09 | 0.12 | -0.07 | -36.85% | 19 | 178 | 0.50 | 0.05 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 63.00 | 0.00 | 0.09 | 0.09 | -0.04 | -30.77% | 11 | 666 | 0.54 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 64.00 | 0.01 | 0.05 | 0.05 | -0.07 | -58.34% | 6 | 61 | 0.53 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 65.00 | 0.01 | 0.04 | 0.05 | -0.06 | -54.55% | 2 | 390 | 0.56 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 66.00 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 167 | 0.59 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 67.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 68.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 173 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 69.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 1:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 158 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 71.00 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 1:59:05 PM EST |
| 72.00 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 1:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 1:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 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 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:59:05 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 44.50 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 46.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 46.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.28 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:59:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.22 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 1:59:05 PM EST |
| 47.50 | 0.01 | 0.07 | 0.07 | % | 1 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST | |
| 48.00 | 0.04 | 0.18 | 0.05 | -0.29 | -85.30% | 1 | 60 | 0.63 | -0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 48.50 | 0.04 | 0.42 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.03 | 0.02 | -0.02 | 4/15/2024 | 4/19/2024 1:59:05 PM EST |
| 49.00 | 0.07 | 0.10 | 0.08 | +0.03 | +60.00% | 128 | 432 | 0.54 | -0.05 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 49.50 | 0.08 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 58 | 0.52 | -0.07 | 0.03 | -0.04 | 4/17/2024 | 4/19/2024 1:59:05 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 20 | 369 | 0.50 | -0.08 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 51.00 | 0.18 | 0.22 | 0.14 | 0.00 | 0.00% | 5 | 137 | 0.48 | -0.12 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 52.00 | 0.32 | 0.37 | 0.33 | +0.15 | +83.34% | 43 | 1,264 | 0.47 | -0.17 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 53.00 | 0.56 | 0.58 | 0.50 | +0.12 | +31.58% | 91 | 647 | 0.46 | -0.24 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 54.00 | 0.89 | 0.91 | 0.90 | +0.32 | +55.18% | 268 | 381 | 0.46 | -0.34 | 0.10 | -0.09 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 55.00 | 1.32 | 1.37 | 1.15 | +0.27 | +30.69% | 81 | 367 | 0.46 | -0.44 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 56.00 | 1.88 | 1.92 | 1.79 | +0.47 | +35.61% | 68 | 554 | 0.46 | -0.55 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 57.00 | 2.50 | 2.59 | 2.36 | +0.46 | +24.22% | 170 | 190 | 0.46 | -0.66 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 58.00 | 3.25 | 3.35 | 3.16 | +0.73 | +30.05% | 65 | 251 | 0.47 | -0.75 | 0.09 | -0.09 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 59.00 | 4.00 | 4.20 | 3.75 | +0.83 | +28.43% | 4 | 52 | 0.46 | -0.82 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 60.00 | 4.95 | 5.10 | 4.15 | +0.95 | +29.69% | 20 | 16 | 0.44 | -0.88 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 61.00 | 5.85 | 6.45 | 5.45 | +0.80 | +17.21% | 5 | 37 | 0.59 | -0.92 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 1:59:05 PM EST |
| 62.00 | 6.75 | 8.00 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.03 | -0.03 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 63.00 | 7.55 | 8.55 | 6.75 | % | 1 | 0 | 0.78 | -0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 1:59:05 PM EST | |
| 64.00 | 8.50 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.98 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 65.00 | 9.50 | 10.55 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 66.00 | 10.55 | 11.80 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 4/19/2024 1:59:05 PM EST | |||
| 67.00 | 11.50 | 11.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 68.00 | 12.50 | 14.15 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:59:05 PM EST |
| 69.00 | 13.55 | 13.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 70.00 | 14.60 | 15.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 71.00 | 15.55 | 15.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 72.00 | 16.55 | 17.20 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:59:05 PM EST |
| 73.00 | 17.60 | 18.10 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:59:05 PM EST |
| 75.00 | 19.50 | 20.10 | 19.09 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:59:05 PM EST |
| 80.00 | 24.60 | 25.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST | |||
| 85.00 | 28.65 | 30.95 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:05 PM EST |