Options Chain for SEA LTD SPONSORD ADS (SE) - $63.98 as of 5/3/2024 3:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.55 | 37.75 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 35.00 | 30.40 | 32.55 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 40.00 | 25.55 | 27.65 | 23.92 | 0.00 | 0.00% | 0 | 2 | 2.99 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 40.50 | 24.85 | 27.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 41.00 | 24.20 | 27.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 41.50 | 24.55 | 26.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 42.00 | 24.00 | 25.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 42.50 | 23.10 | 24.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 43.00 | 23.30 | 24.10 | 11.80 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 4:00:06 PM EST |
| 43.50 | 22.45 | 23.45 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 44.00 | 20.95 | 23.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 44.50 | 21.85 | 22.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.00 | 21.30 | 22.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.50 | 20.80 | 21.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 46.00 | 20.35 | 21.00 | 17.15 | 0.00 | 0.00% | 0 | 31 | 1.84 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 46.50 | 18.90 | 20.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 47.00 | 18.95 | 20.00 | 19.79 | +3.49 | +21.42% | 3 | 3 | 1.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 47.50 | 18.70 | 19.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 48.00 | 18.25 | 19.00 | 18.56 | +12.15 | +189.55% | 7 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 48.50 | 17.85 | 18.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 49.00 | 17.20 | 17.95 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 4:00:06 PM EST |
| 49.50 | 15.65 | 17.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 15.95 | 17.00 | 16.91 | +9.21 | +119.61% | 1 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 51.00 | 15.35 | 16.00 | 15.25 | +4.30 | +39.27% | 1 | 29 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 52.00 | 14.35 | 15.00 | 14.61 | +5.86 | +66.98% | 1 | 28 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 53.00 | 12.15 | 14.05 | 9.67 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 54.00 | 12.10 | 12.95 | 12.90 | +4.26 | +49.31% | 1 | 9 | 1.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 55.00 | 11.30 | 12.50 | 11.85 | +3.47 | +41.41% | 2 | 92 | 1.12 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 56.00 | 10.55 | 11.05 | 6.10 | 0.00 | 0.00% | 0 | 307 | 1.04 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 57.00 | 9.35 | 10.00 | 9.55 | +2.70 | +39.42% | 6 | 48 | 0.93 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 58.00 | 8.40 | 9.05 | 8.05 | +2.30 | +40.00% | 3 | 41 | 0.88 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 59.00 | 7.40 | 8.25 | 7.43 | +2.54 | +51.95% | 3 | 21 | 0.90 | 0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 60.00 | 6.65 | 7.30 | 6.49 | +2.24 | +52.71% | 28 | 224 | 0.64 | 0.97 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 61.00 | 5.60 | 6.85 | 5.60 | +1.85 | +49.34% | 1 | 49 | 0.59 | 0.94 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 62.00 | 4.85 | 5.05 | 4.98 | +1.93 | +63.28% | 31 | 493 | 0.39 | 0.90 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 63.00 | 4.00 | 4.30 | 4.10 | +1.78 | +76.73% | 166 | 220 | 0.48 | 0.84 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 64.00 | 3.20 | 3.40 | 3.35 | +1.58 | +89.27% | 196 | 192 | 0.42 | 0.77 | 0.08 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 65.00 | 2.55 | 2.85 | 2.56 | +1.21 | +89.63% | 412 | 928 | 0.46 | 0.69 | 0.09 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 66.00 | 1.95 | 2.00 | 1.87 | +0.88 | +88.89% | 280 | 109 | 0.43 | 0.59 | 0.10 | -0.12 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 67.00 | 1.44 | 1.48 | 1.36 | +0.61 | +81.34% | 425 | 192 | 0.43 | 0.49 | 0.10 | -0.12 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 68.00 | 1.03 | 1.07 | 1.03 | +0.53 | +106.00% | 1,082 | 131 | 0.43 | 0.39 | 0.10 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 69.00 | 0.67 | 0.75 | 0.70 | +0.30 | +75.00% | 355 | 537 | 0.42 | 0.30 | 0.09 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 70.00 | 0.45 | 0.52 | 0.48 | +0.21 | +77.78% | 647 | 396 | 0.43 | 0.22 | 0.07 | -0.09 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 71.00 | 0.29 | 0.35 | 0.30 | -0.20 | -40.00% | 53 | 22 | 0.42 | 0.16 | 0.06 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 72.00 | 0.18 | 0.23 | 0.21 | +0.10 | +90.91% | 153 | 52 | 0.43 | 0.11 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 73.00 | 0.12 | 0.15 | 0.20 | +0.12 | +150.00% | 51 | 41 | 0.44 | 0.07 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 74.00 | 0.08 | 0.11 | 0.10 | -0.20 | -66.67% | 30 | 24 | 0.46 | 0.05 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 75.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 7 | 28 | 0.45 | 0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 76.00 | 0.02 | 0.33 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 77.00 | 0.01 | 0.56 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 78.00 | 0.02 | 0.03 | 0.03 | % | 5 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 1 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 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 | 0.20 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 40.50 | 0.00 | 0.95 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 41.50 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 43.50 | 0.00 | 0.95 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.26 | 0.24 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 4:00:06 PM EST |
| 44.50 | 0.00 | 0.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 12 | 2.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 11 | 2.08 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 4:00:06 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 31 | 1.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.80 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.37 | +0.23 | +164.29% | 8 | 553 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 58 | 1.62 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 52.00 | 0.01 | 0.10 | 0.39 | +0.23 | +143.75% | 8 | 43 | 0.84 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 417 | 0.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 54.00 | 0.01 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.92 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 13 | 132 | 0.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 56.00 | 0.02 | 0.10 | 0.04 | -0.05 | -55.56% | 12 | 30 | 0.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 57.00 | 0.01 | 0.21 | 0.04 | -0.09 | -69.24% | 16 | 116 | 0.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 58.00 | 0.02 | 0.08 | 0.05 | -0.15 | -75.00% | 9 | 51 | 0.51 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 59.00 | 0.04 | 0.08 | 0.06 | -0.22 | -78.58% | 9 | 455 | 0.49 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 60.00 | 0.08 | 0.10 | 0.10 | -0.34 | -77.28% | 63 | 207 | 0.47 | -0.03 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 61.00 | 0.13 | 0.16 | 0.15 | -0.49 | -76.57% | 123 | 172 | 0.46 | -0.06 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 62.00 | 0.21 | 0.23 | 0.23 | -0.70 | -75.27% | 75 | 511 | 0.44 | -0.10 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 63.00 | 0.32 | 0.37 | 0.37 | -0.94 | -71.76% | 246 | 1,075 | 0.43 | -0.16 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 64.00 | 0.54 | 0.58 | 0.50 | -1.25 | -71.43% | 171 | 97 | 0.43 | -0.23 | 0.08 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 65.00 | 0.82 | 0.88 | 0.91 | -1.48 | -61.93% | 181 | 69 | 0.43 | -0.31 | 0.09 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 66.00 | 1.20 | 1.25 | 1.25 | -2.30 | -64.79% | 344 | 6 | 0.43 | -0.41 | 0.10 | -0.12 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 67.00 | 1.69 | 1.74 | 1.71 | -2.59 | -60.24% | 100 | 6 | 0.43 | -0.51 | 0.10 | -0.12 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 68.00 | 2.27 | 2.33 | 2.28 | -3.27 | -58.92% | 17 | 2 | 0.43 | -0.61 | 0.10 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 69.00 | 2.85 | 3.10 | 2.78 | % | 9 | 0 | 0.42 | -0.70 | 0.09 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 70.00 | 3.65 | 4.00 | % | 0 | 0 | 0.47 | -0.78 | 0.07 | -0.09 | 5/3/2024 4:00:06 PM EST | |||
| 71.00 | 4.50 | 4.80 | 5.50 | % | 1 | 0 | 0.46 | -0.84 | 0.06 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 72.00 | 5.35 | 5.75 | % | 0 | 0 | 0.69 | -0.89 | 0.04 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 73.00 | 5.65 | 6.75 | % | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 74.00 | 7.05 | 7.85 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.03 | 5/3/2024 4:00:06 PM EST | |||
| 75.00 | 8.20 | 8.90 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 76.00 | 8.95 | 9.70 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 77.00 | 9.90 | 11.65 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 78.00 | 11.05 | 11.95 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 79.00 | 12.10 | 12.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 80.00 | 12.90 | 13.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 81.00 | 14.00 | 14.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 82.00 | 15.10 | 16.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 83.00 | 16.10 | 16.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 85.00 | 18.05 | 18.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST |