Options Chain for SEA LTD SPONSORD ADS (SE) - $63.27 as of 4/25/2024 12:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.35 | 34.25 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 35.00 | 27.50 | 28.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 40.00 | 21.50 | 24.10 | 22.54 | +4.04 | +21.84% | 1 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 41.00 | 21.90 | 22.40 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 41.50 | 21.40 | 21.75 | 20.55 | % | 1 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST | |
| 42.00 | 20.60 | 22.80 | 14.00 | 0.00 | 0.00% | 0 | 20 | 3.84 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 12:59:09 PM EST |
| 42.50 | 20.10 | 20.80 | 14.15 | 0.00 | 0.00% | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 12:59:09 PM EST |
| 43.00 | 19.60 | 20.25 | 19.70 | +5.80 | +41.73% | 1 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 43.50 | 18.15 | 19.75 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 44.00 | 18.65 | 19.35 | 16.39 | 0.00 | 0.00% | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 44.50 | 18.25 | 19.75 | 10.65 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:09 PM EST |
| 45.00 | 16.55 | 18.80 | 18.20 | 0.00 | 0.00% | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 45.50 | 17.25 | 17.70 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 46.00 | 16.95 | 17.20 | 9.15 | 0.00 | 0.00% | 0 | 23 | 3.28 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:09 PM EST |
| 46.50 | 16.40 | 17.75 | 16.20 | +7.60 | +88.38% | 34 | 21 | 2.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 47.00 | 15.50 | 16.45 | 12.72 | 0.00 | 0.00% | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 47.50 | 15.25 | 16.10 | 9.25 | 0.00 | 0.00% | 0 | 48 | 2.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 12:59:09 PM EST |
| 48.00 | 14.85 | 15.55 | 7.20 | 0.00 | 0.00% | 0 | 26 | 2.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:09 PM EST |
| 48.50 | 14.20 | 16.15 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 49.00 | 13.80 | 14.55 | 13.20 | 0.00 | 0.00% | 0 | 17 | 3.23 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:09 PM EST |
| 49.50 | 13.05 | 13.85 | 12.49 | 0.00 | 0.00% | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:09 PM EST |
| 50.00 | 11.70 | 14.05 | 13.19 | +5.19 | +64.88% | 20 | 102 | 2.37 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 51.00 | 11.65 | 12.20 | 5.39 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 12:59:09 PM EST |
| 52.00 | 10.85 | 11.20 | 10.95 | +3.04 | +38.44% | 1 | 38 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 53.00 | 9.90 | 10.20 | 10.20 | -0.35 | -3.32% | 20 | 86 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 54.00 | 8.30 | 9.75 | 10.40 | 0.00 | 0.00% | 0 | 100 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 55.00 | 7.15 | 8.75 | 7.45 | -1.05 | -12.36% | 7 | 920 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 56.00 | 6.85 | 7.15 | 6.55 | -0.75 | -10.28% | 10 | 498 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 57.00 | 5.90 | 6.20 | 5.82 | -0.45 | -7.18% | 6 | 891 | 1.19 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 58.00 | 4.95 | 5.65 | 4.60 | +0.01 | +0.22% | 1 | 515 | 1.02 | 0.98 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 59.00 | 3.90 | 4.95 | 3.20 | -0.90 | -21.96% | 1 | 704 | 0.85 | 0.96 | 0.04 | -0.10 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 60.00 | 2.84 | 3.25 | 2.74 | -0.51 | -15.70% | 17 | 1,137 | 0.68 | 0.90 | 0.07 | -0.17 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 61.00 | 2.10 | 2.43 | 2.00 | -0.62 | -23.67% | 4 | 643 | 0.68 | 0.81 | 0.12 | -0.26 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 62.00 | 1.37 | 1.49 | 1.10 | -0.63 | -36.42% | 35 | 919 | 0.59 | 0.66 | 0.18 | -0.33 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 63.00 | 0.78 | 0.84 | 0.84 | -0.29 | -25.67% | 230 | 1,253 | 0.58 | 0.47 | 0.20 | -0.35 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 64.00 | 0.39 | 0.42 | 0.40 | -0.26 | -39.40% | 131 | 724 | 0.58 | 0.28 | 0.18 | -0.30 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 65.00 | 0.16 | 0.19 | 0.16 | -0.22 | -57.90% | 383 | 1,400 | 0.58 | 0.14 | 0.12 | -0.21 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 66.00 | 0.06 | 0.08 | 0.07 | -0.13 | -65.00% | 59 | 428 | 0.60 | 0.06 | 0.07 | -0.12 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 67.00 | 0.02 | 0.04 | 0.02 | -0.09 | -81.82% | 21 | 230 | 0.63 | 0.03 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 68.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 379 | 0.74 | 0.01 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 396 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 875 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 71.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 142 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:09 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.88 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 12:59:09 PM EST |
| 80.00 | 0.00 | 0.02 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 16 | 5.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 5.13 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 34 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 4.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 12:59:09 PM EST |
| 46.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 4.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 12:59:09 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 47.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:09 PM EST |
| 48.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:09 PM EST |
| 48.50 | 0.00 | 0.03 | 0.34 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 12:59:09 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 573 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 49.50 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 58 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 12:59:09 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 413 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 51.00 | 0.00 | 0.03 | 0.23 | 0.00 | 0.00% | 0 | 185 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,306 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 53.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 815 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:09 PM EST |
| 54.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 788 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 6 | 293 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 56.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 642 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 57.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 22 | 579 | 0.84 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 54 | 670 | 0.73 | -0.02 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 59.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 82 | 436 | 0.64 | -0.04 | 0.04 | -0.10 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 60.00 | 0.05 | 0.08 | 0.10 | -0.01 | -9.10% | 301 | 748 | 0.65 | -0.10 | 0.07 | -0.17 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 61.00 | 0.14 | 0.17 | 0.16 | -0.10 | -38.47% | 14 | 289 | 0.60 | -0.19 | 0.12 | -0.26 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 62.00 | 0.35 | 0.39 | 0.38 | -0.13 | -25.49% | 116 | 269 | 0.58 | -0.34 | 0.18 | -0.33 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 63.00 | 0.73 | 0.78 | 0.76 | -0.12 | -13.64% | 68 | 138 | 0.57 | -0.53 | 0.20 | -0.35 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 64.00 | 1.21 | 1.43 | 1.75 | +0.29 | +19.87% | 13 | 107 | 0.56 | -0.72 | 0.18 | -0.30 | 4/25/2024 | 4/25/2024 12:59:09 PM EST |
| 65.00 | 2.06 | 2.43 | 1.89 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.86 | 0.12 | -0.21 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 66.00 | 2.08 | 3.25 | 2.74 | 0.00 | 0.00% | 0 | 27 | 0.84 | -0.94 | 0.07 | -0.12 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 67.00 | 3.85 | 4.25 | 6.75 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.97 | 0.03 | -0.06 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 68.00 | 4.80 | 5.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.02 | 4/15/2024 | 4/25/2024 12:59:09 PM EST |
| 69.00 | 4.75 | 6.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/25/2024 12:59:09 PM EST | |||
| 70.00 | 6.80 | 7.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 71.00 | 7.70 | 8.45 | 8.50 | % | 6 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:09 PM EST | |
| 72.00 | 8.55 | 9.45 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 12:59:09 PM EST |
| 73.00 | 8.95 | 10.95 | 9.85 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:09 PM EST |
| 75.00 | 11.75 | 12.10 | 16.86 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |
| 80.00 | 16.20 | 17.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:09 PM EST | |||
| 85.00 | 21.05 | 22.55 | 25.00 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:09 PM EST |