Options Chain for SEA LTD SPONSORD ADS (SE) - $96.85 as of 10/6/2026 9:57:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.65 | 58.20 | 56.43 | 45.00 | 0.00 | 0.00% | 1.41 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 9:59:01 AM EST |
| 42.50 | 51.95 | 55.70 | 53.83 | 45.73 | 0.00 | 0.00% | 1.27 | 0 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/6/2026 9:59:01 AM EST |
| 45.00 | 49.75 | 53.05 | 51.40 | 47.60 | 0.00 | 0.00% | 1.14 | 0 | 69 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/6/2026 9:59:01 AM EST |
| 47.50 | 47.30 | 50.30 | 48.80 | 45.94 | 0.00 | 0.00% | 1.03 | 0 | 70 | 1.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/6/2026 9:59:01 AM EST |
| 50.00 | 44.70 | 48.20 | 46.45 | 63.33 | 0.00 | 0.00% | 0.93 | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:59:01 AM EST |
| 55.00 | 39.60 | 42.90 | 41.25 | 65.03 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/6/2026 9:59:01 AM EST |
| 60.00 | 34.70 | 38.35 | 36.53 | % | 0.61 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/6/2026 9:59:01 AM EST | |||
| 65.00 | 30.65 | 33.50 | 32.08 | 32.89 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 70.00 | 25.80 | 28.65 | 27.23 | 26.95 | +0.88 | +3.38% | 0.39 | 1 | 7 | 0.88 | 0.95 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 72.50 | 23.45 | 26.40 | 24.93 | % | 0.34 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.05 | 10/6/2026 9:59:01 AM EST | |||
| 75.00 | 21.05 | 24.30 | 22.68 | 40.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.80 | 0.91 | 0.01 | -0.05 | 8/31/2026 | 10/6/2026 9:59:01 AM EST |
| 77.50 | 19.60 | 21.75 | 20.68 | 32.53 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.77 | 0.89 | 0.01 | -0.06 | 9/9/2026 | 10/6/2026 9:59:01 AM EST |
| 80.00 | 17.25 | 19.95 | 18.60 | 39.60 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.56 | 0.85 | 0.01 | -0.07 | 8/21/2026 | 10/6/2026 9:59:01 AM EST |
| 82.50 | 15.65 | 18.00 | 16.83 | 17.87 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.57 | 0.82 | 0.01 | -0.08 | 9/28/2026 | 10/6/2026 9:59:01 AM EST |
| 85.00 | 13.70 | 15.95 | 14.83 | 34.51 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.58 | 0.78 | 0.02 | -0.08 | 7/10/2026 | 10/6/2026 9:59:01 AM EST |
| 87.50 | 12.10 | 13.20 | 12.65 | 19.92 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.58 | 0.74 | 0.02 | -0.09 | 9/16/2026 | 10/6/2026 9:59:01 AM EST |
| 90.00 | 10.50 | 12.60 | 11.55 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.58 | 0.69 | 0.02 | -0.09 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 92.50 | 9.00 | 10.10 | 9.55 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.59 | 0.64 | 0.02 | -0.10 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 95.00 | 7.70 | 8.80 | 8.25 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.56 | 0.59 | 0.02 | -0.10 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 97.50 | 7.05 | 7.50 | 7.28 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.57 | 0.54 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 100.00 | 6.00 | 6.45 | 6.23 | 6.00 | -0.52 | -7.98% | 0.06 | 9 | 330 | 0.57 | 0.49 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 105.00 | 4.10 | 4.90 | 4.50 | 4.40 | -0.70 | -13.73% | 0.04 | 1 | 212 | 0.56 | 0.39 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.06 | -0.30 | -8.93% | 0.03 | 10 | 4,564 | 0.56 | 0.30 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 115.00 | 2.05 | 2.32 | 2.19 | 2.29 | -0.04 | -1.72% | 0.02 | 4 | 1,777 | 0.55 | 0.23 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 120.00 | 1.31 | 1.69 | 1.50 | 1.61 | -0.02 | -1.23% | 0.01 | 27 | 743 | 0.55 | 0.16 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 125.00 | 0.80 | 1.27 | 1.04 | 1.05 | -0.14 | -11.77% | 0.01 | 10 | 1,557 | 0.58 | 0.12 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 130.00 | 0.68 | 1.00 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.58 | 0.08 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 135.00 | 0.14 | 0.86 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 267 | 0.55 | 0.05 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 140.00 | 0.07 | 0.42 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.56 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.59 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 561 | 0.60 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 155.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.79 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:59:01 AM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.78 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:59:01 AM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:01 AM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:01 AM EST |
| 175.00 | 0.00 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:59:01 AM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 190.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 195.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.84 | 0.42 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 42.50 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/6/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/6/2026 9:59:01 AM EST |
| 47.50 | 0.00 | 0.46 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/6/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 10/6/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.86 | -0.01 | 0.00 | -0.01 | 9/10/2026 | 10/6/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 10/6/2026 9:59:01 AM EST |
| 70.00 | 0.07 | 0.87 | 0.47 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.58 | -0.05 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 9:59:01 AM EST |
| 72.50 | 0.26 | 1.09 | 0.68 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | -0.06 | 0.01 | -0.05 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 75.00 | 0.70 | 1.30 | 1.00 | 0.90 | -0.20 | -18.19% | 0.01 | 1 | 83 | 0.59 | -0.09 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 77.50 | 0.78 | 1.73 | 1.26 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.59 | -0.11 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 80.00 | 1.45 | 1.92 | 1.69 | 1.70 | +0.15 | +9.68% | 0.02 | 1 | 196 | 0.57 | -0.15 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 82.50 | 1.95 | 2.64 | 2.30 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.58 | -0.18 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 85.00 | 2.70 | 3.00 | 2.85 | 2.85 | +0.10 | +3.64% | 0.03 | 6 | 613 | 0.58 | -0.22 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 87.50 | 3.45 | 3.80 | 3.63 | 3.60 | -0.55 | -13.26% | 0.04 | 1 | 205 | 0.61 | -0.26 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 90.00 | 4.40 | 4.75 | 4.58 | 4.24 | -0.01 | -0.24% | 0.05 | 2 | 875 | 0.57 | -0.31 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 92.50 | 5.35 | 5.75 | 5.55 | 5.60 | +0.43 | +8.32% | 0.06 | 1 | 86 | 0.58 | -0.36 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 95.00 | 6.60 | 6.95 | 6.78 | 6.80 | -0.80 | -10.53% | 0.07 | 3 | 275 | 0.57 | -0.41 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 97.50 | 7.75 | 8.70 | 8.23 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.57 | -0.46 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 100.00 | 9.25 | 9.70 | 9.48 | 9.45 | +0.45 | +5.00% | 0.09 | 1 | 570 | 0.58 | -0.51 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 105.00 | 12.15 | 13.40 | 12.78 | 12.64 | -1.10 | -8.01% | 0.12 | 1 | 583 | 0.56 | -0.61 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 110.00 | 15.90 | 17.00 | 16.45 | 16.48 | +0.89 | +5.71% | 0.15 | 2 | 376 | 0.54 | -0.70 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 115.00 | 19.95 | 21.20 | 20.58 | 19.40 | 0.00 | 0.00% | 0.18 | 0 | 602 | 0.67 | -0.77 | 0.02 | -0.07 | 9/30/2026 | 10/6/2026 9:59:01 AM EST |
| 120.00 | 24.15 | 25.50 | 24.83 | 24.99 | -1.17 | -4.48% | 0.21 | 2 | 268 | 0.71 | -0.84 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 125.00 | 28.00 | 30.30 | 29.15 | 17.27 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.73 | -0.88 | 0.01 | -0.04 | 9/8/2026 | 10/6/2026 9:59:01 AM EST |
| 130.00 | 32.45 | 35.35 | 33.90 | 32.60 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.78 | -0.92 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 135.00 | 37.35 | 40.40 | 38.88 | 35.30 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.83 | -0.95 | 0.01 | -0.02 | 9/25/2026 | 10/6/2026 9:59:01 AM EST |
| 140.00 | 42.20 | 45.50 | 43.85 | 39.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 9/17/2026 | 10/6/2026 9:59:01 AM EST |
| 145.00 | 47.65 | 50.15 | 48.90 | % | 0.34 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/6/2026 9:59:01 AM EST | |||
| 150.00 | 52.15 | 55.80 | 53.98 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/6/2026 9:59:01 AM EST | |||
| 155.00 | 57.35 | 60.80 | 59.08 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 160.00 | 62.15 | 65.30 | 63.73 | % | 0.40 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 165.00 | 67.15 | 70.85 | 69.00 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 170.00 | 72.25 | 75.40 | 73.83 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 175.00 | 77.05 | 80.90 | 78.98 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 180.00 | 82.15 | 85.50 | 83.83 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 185.00 | 87.05 | 90.85 | 88.95 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 190.00 | 92.05 | 95.85 | 93.95 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 195.00 | 97.05 | 100.50 | 98.78 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST |