Options Chain for SEA LTD SPONSORD ADS (SE) - $62.83 as of 4/26/2024 3:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.45 | 44.80 | 35.00 | 0.00 | 0.00% | 0 | 53 | 4.11 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 38.45 | 42.40 | 32.42 | 0.00 | 0.00% | 0 | 17 | 3.78 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 36.50 | 39.70 | 33.30 | 0.00 | 0.00% | 0 | 45 | 3.32 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 31.85 | 34.65 | 33.98 | 0.00 | 0.00% | 0 | 265 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 30.00 | 34.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 29.10 | 32.95 | 23.85 | 0.00 | 0.00% | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 28.05 | 31.85 | 24.46 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 27.10 | 31.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 27.75 | 28.35 | 22.30 | 0.00 | 0.00% | 0 | 489 | 2.24 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 26.70 | 28.70 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 24.45 | 26.85 | 18.85 | 0.00 | 0.00% | 0 | 17 | 1.36 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 24.70 | 25.75 | 22.58 | 0.00 | 0.00% | 0 | 7 | 1.26 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 23.90 | 24.35 | 17.30 | 0.00 | 0.00% | 0 | 21 | 1.16 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 21.20 | 23.35 | 20.63 | 0.00 | 0.00% | 0 | 2,800 | 1.75 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 21.90 | 22.50 | 15.02 | 0.00 | 0.00% | 0 | 19 | 1.13 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 20.95 | 21.40 | 13.90 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.99 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 19.80 | 20.30 | 18.90 | 0.00 | 0.00% | 0 | 75 | 1.28 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 18.95 | 19.40 | 19.33 | 0.00 | 0.00% | 0 | 275 | 0.71 | 0.99 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 15.95 | 18.45 | 18.85 | +1.37 | +7.84% | 18 | 3,611 | 0.91 | 0.98 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 15.00 | 17.50 | 11.95 | 0.00 | 0.00% | 0 | 158 | 0.78 | 0.98 | 0.01 | -0.02 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 15.95 | 16.55 | 11.20 | 0.00 | 0.00% | 0 | 189 | 0.65 | 0.97 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 15.20 | 15.60 | 15.43 | +4.48 | +40.92% | 1 | 215 | 0.77 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 13.35 | 14.65 | 14.40 | 0.00 | 0.00% | 0 | 302 | 0.78 | 0.94 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 12.55 | 13.70 | 13.45 | -0.40 | -2.89% | 68 | 2,909 | 0.76 | 0.93 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 10.50 | 13.10 | 13.06 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.91 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 52.00 | 11.50 | 12.15 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.89 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 53.00 | 10.00 | 11.15 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 54.00 | 9.80 | 10.20 | 7.76 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.85 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 9.00 | 9.30 | 9.27 | +0.05 | +0.55% | 15 | 10,895 | 0.68 | 0.82 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 56.00 | 7.70 | 8.55 | 8.56 | +2.06 | +31.70% | 1 | 30 | 0.61 | 0.79 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 57.00 | 5.95 | 7.75 | 7.75 | -0.32 | -3.97% | 10 | 27 | 0.69 | 0.76 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 58.00 | 6.65 | 7.05 | 6.75 | -0.20 | -2.88% | 11 | 64 | 0.68 | 0.73 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 59.00 | 6.20 | 6.35 | 6.60 | 0.00 | 0.00% | 0 | 255 | 0.68 | 0.69 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 5.60 | 5.75 | 5.60 | -0.07 | -1.24% | 63 | 3,623 | 0.68 | 0.65 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 61.00 | 5.05 | 5.15 | 4.95 | -0.25 | -4.81% | 2 | 657 | 0.68 | 0.61 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 62.00 | 4.50 | 4.60 | 4.12 | -0.58 | -12.34% | 12 | 361 | 0.67 | 0.58 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 63.00 | 4.00 | 4.10 | 4.11 | +0.01 | +0.25% | 18 | 259 | 0.67 | 0.54 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 64.00 | 3.55 | 3.65 | 3.60 | -0.05 | -1.37% | 53 | 545 | 0.67 | 0.50 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 3.10 | 3.25 | 3.25 | -0.48 | -12.87% | 103 | 6,648 | 0.67 | 0.46 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 66.00 | 2.80 | 2.86 | 2.75 | -0.13 | -4.52% | 6 | 162 | 0.67 | 0.42 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 67.00 | 2.41 | 2.53 | 2.50 | -0.15 | -5.66% | 6 | 51 | 0.67 | 0.38 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 68.00 | 2.11 | 2.21 | 2.15 | -0.12 | -5.29% | 9 | 109 | 0.67 | 0.35 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 1.59 | 1.70 | 1.58 | -0.12 | -7.06% | 136 | 8,457 | 0.67 | 0.29 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.83 | 0.85 | 0.85 | -0.01 | -1.17% | 195 | 1,206 | 0.68 | 0.16 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.39 | 0.44 | 0.43 | -0.04 | -8.52% | 36 | 195 | 0.70 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.21 | 0.24 | 0.20 | -0.03 | -13.05% | 3 | 172 | 0.73 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.05 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 1,616 | 0.75 | 0.02 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 198 | 3.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 3,214 | 3.30 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 959 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12,088 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 0.01 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.01 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 28 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,067 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.01 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 5,769 | 1.24 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 0.01 | 0.64 | 0.11 | 0.00 | 0.00% | 0 | 102 | 1.25 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 0.02 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 82 | 1.31 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 0.02 | 1.32 | 0.06 | 0.00 | 0.00% | 0 | 92 | 1.34 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.02 | 0.59 | 0.08 | 0.00 | 0.00% | 0 | 65 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.19 | 0.16 | +0.09 | +128.58% | 1 | 2,488 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.04 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 215 | 1.09 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 0.04 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 65 | 1.03 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 0.05 | 1.39 | 0.18 | 0.00 | 0.00% | 0 | 141 | 1.12 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 0.15 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 890 | 0.89 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.15 | 0.27 | 0.21 | +0.06 | +40.00% | 97 | 2,226 | 0.84 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 0.12 | 1.47 | 0.42 | +0.13 | +44.83% | 1 | 511 | 1.03 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 0.14 | 1.15 | 0.25 | -0.04 | -13.80% | 1 | 1,202 | 0.93 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 0.26 | 0.33 | 0.30 | 0.00 | 0.00% | 4 | 640 | 0.76 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 0.33 | 0.39 | 0.33 | -0.04 | -10.82% | 1 | 436 | 0.75 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.40 | 0.45 | 0.48 | +0.03 | +6.67% | 183 | 4,383 | 0.73 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 0.49 | 0.56 | 0.55 | -0.03 | -5.18% | 100 | 46 | 0.73 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.00 | 0.60 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 88 | 0.72 | -0.11 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 53.00 | 0.74 | 0.81 | 0.85 | +0.01 | +1.19% | 4 | 48 | 0.71 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 54.00 | 0.89 | 1.15 | 0.92 | -0.18 | -16.37% | 89 | 183 | 0.70 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 1.09 | 1.18 | 1.11 | -0.08 | -6.73% | 38 | 3,422 | 0.70 | -0.18 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 56.00 | 1.30 | 1.39 | 1.53 | +0.07 | +4.80% | 1 | 67 | 0.69 | -0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 57.00 | 1.55 | 1.99 | 1.65 | 0.00 | 0.00% | 0 | 48 | 0.68 | -0.24 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 58.00 | 1.86 | 1.94 | 1.96 | -0.10 | -4.86% | 3 | 237 | 0.68 | -0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 59.00 | 2.20 | 2.30 | 2.29 | -0.23 | -9.13% | 8 | 427 | 0.68 | -0.31 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 2.58 | 2.67 | 2.84 | +0.11 | +4.03% | 9 | 1,173 | 0.67 | -0.35 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 61.00 | 3.00 | 3.10 | 3.25 | +0.23 | +7.62% | 1 | 195 | 0.68 | -0.39 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 62.00 | 3.45 | 3.60 | 3.55 | 0.00 | 0.00% | 43 | 167 | 0.67 | -0.42 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 63.00 | 3.95 | 4.10 | 4.00 | -0.05 | -1.24% | 155 | 598 | 0.67 | -0.46 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 64.00 | 4.50 | 4.65 | 4.75 | +0.10 | +2.16% | 138 | 836 | 0.66 | -0.50 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 5.05 | 5.20 | 5.00 | -0.15 | -2.92% | 5 | 989 | 0.67 | -0.54 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 66.00 | 5.70 | 5.85 | 5.70 | 0.00 | 0.00% | 0 | 276 | 0.67 | -0.58 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 67.00 | 6.30 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 191 | 0.66 | -0.62 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 68.00 | 7.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 173 | 0.66 | -0.65 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 8.45 | 8.70 | 8.30 | 0.00 | 0.00% | 0 | 131 | 0.67 | -0.71 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 12.55 | 12.95 | 12.48 | 0.00 | 0.00% | 0 | 118 | 0.67 | -0.84 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 15.60 | 17.75 | 18.82 | 0.00 | 0.00% | 0 | 44 | 0.81 | -0.91 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 21.85 | 22.55 | 24.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 3/14/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 26.75 | 28.60 | % | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST |