Options Chain for SEA LTD SPONSORD ADS (SE) - $62.86 as of 4/29/2024 2:14:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.45 | 35.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 35.00 | 27.85 | 31.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 40.00 | 24.60 | 25.30 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 4/29/2024 2:59:01 PM EST | |||
| 44.00 | 20.15 | 22.65 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.03 | 4/29/2024 2:59:01 PM EST | |||
| 45.00 | 17.50 | 21.05 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 4/29/2024 2:59:01 PM EST | |||
| 46.00 | 17.20 | 20.20 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.03 | 4/29/2024 2:59:01 PM EST | |||
| 47.00 | 16.30 | 19.60 | 10.79 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.93 | 0.01 | -0.04 | 4/16/2024 | 4/29/2024 2:59:01 PM EST |
| 48.00 | 16.75 | 17.85 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.92 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 49.00 | 15.55 | 17.00 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.05 | 4/29/2024 2:59:01 PM EST | |||
| 50.00 | 15.30 | 15.85 | 12.25 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.89 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 51.00 | 12.70 | 15.00 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.05 | 4/29/2024 2:59:01 PM EST | |||
| 52.00 | 13.15 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.86 | 0.02 | -0.06 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 53.00 | 11.10 | 13.35 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.06 | 4/17/2024 | 4/29/2024 2:59:01 PM EST |
| 54.00 | 10.20 | 12.45 | 10.84 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.82 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 55.00 | 11.00 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 305 | 0.66 | 0.80 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 56.00 | 9.60 | 12.35 | 9.62 | +1.95 | +25.43% | 3 | 100 | 0.66 | 0.77 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 57.00 | 8.20 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.75 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:59:01 PM EST |
| 58.00 | 7.30 | 9.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.72 | 0.02 | -0.08 | 4/16/2024 | 4/29/2024 2:59:01 PM EST |
| 59.00 | 6.80 | 8.80 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.70 | 0.03 | -0.08 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 60.00 | 7.35 | 8.20 | 6.22 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.67 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 2:59:01 PM EST |
| 61.00 | 5.65 | 7.60 | 6.85 | +0.06 | +0.89% | 3 | 5 | 0.71 | 0.64 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 62.00 | 6.75 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.61 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 63.00 | 4.30 | 6.45 | 5.75 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.58 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 64.00 | 5.75 | 5.95 | 5.45 | +0.43 | +8.57% | 27 | 6 | 0.70 | 0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 65.00 | 3.80 | 5.45 | 5.35 | +0.85 | +18.89% | 8 | 47 | 0.70 | 0.53 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 66.00 | 4.50 | 5.00 | 4.51 | +0.11 | +2.50% | 3 | 4 | 0.70 | 0.50 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 67.00 | 4.40 | 4.60 | 4.14 | +0.19 | +4.81% | 8 | 3 | 0.70 | 0.47 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 68.00 | 4.00 | 4.20 | 4.02 | +0.87 | +27.62% | 4 | 10 | 0.70 | 0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 69.00 | 3.65 | 3.85 | 2.28 | -0.82 | -26.46% | 2 | 7 | 0.70 | 0.41 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 70.00 | 3.30 | 3.50 | 3.20 | +0.40 | +14.29% | 38 | 37 | 0.71 | 0.39 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 71.00 | 3.05 | 3.20 | % | 0 | 0 | 0.72 | 0.36 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 72.00 | 2.67 | 2.89 | 2.33 | % | 1 | 0 | 0.69 | 0.34 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:01 PM EST | |
| 73.00 | 2.37 | 2.62 | % | 0 | 0 | 0.70 | 0.31 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 74.00 | 1.93 | 2.38 | % | 0 | 0 | 0.65 | 0.29 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 75.00 | 1.93 | 2.17 | 1.92 | +0.16 | +9.10% | 14 | 11 | 0.71 | 0.27 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 80.00 | 1.17 | 1.37 | 1.25 | +0.20 | +19.05% | 9 | 104 | 0.71 | 0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:59:01 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 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 40.00 | 0.03 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.02 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:59:01 PM EST |
| 44.00 | 0.24 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 45.00 | 0.16 | 0.51 | 0.41 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.05 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 46.00 | 0.35 | 0.67 | 0.49 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.06 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 47.00 | 0.40 | 0.79 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 48.00 | 0.47 | 0.55 | 0.89 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.08 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 49.00 | 0.58 | 0.65 | 0.73 | -0.58 | -44.28% | 1 | 5 | 0.68 | -0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 50.00 | 0.69 | 0.80 | 0.80 | -0.19 | -19.20% | 9 | 13 | 0.74 | -0.11 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 51.00 | 0.79 | 1.03 | % | 0 | 0 | 0.74 | -0.12 | 0.01 | -0.05 | 4/29/2024 2:59:01 PM EST | |||
| 52.00 | 0.74 | 1.05 | 1.00 | -0.28 | -21.88% | 7 | 16 | 0.73 | -0.14 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 53.00 | 0.91 | 1.22 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.16 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 54.00 | 1.33 | 1.42 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.18 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 55.00 | 1.55 | 1.93 | 1.69 | -0.45 | -21.03% | 4 | 77 | 0.71 | -0.20 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 56.00 | 1.79 | 2.71 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.23 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 57.00 | 1.24 | 2.59 | 2.17 | -0.45 | -17.18% | 2 | 40 | 0.71 | -0.25 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 58.00 | 2.36 | 2.76 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.28 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 59.00 | 2.48 | 4.45 | 3.00 | -0.35 | -10.45% | 2 | 67 | 0.70 | -0.30 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 60.00 | 3.05 | 4.30 | 3.88 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.33 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 61.00 | 3.45 | 4.50 | % | 0 | 0 | 0.71 | -0.36 | 0.03 | -0.09 | 4/29/2024 2:59:01 PM EST | |||
| 62.00 | 3.90 | 4.55 | 4.26 | -0.49 | -10.32% | 5 | 14 | 0.71 | -0.39 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 63.00 | 4.30 | 4.55 | 5.79 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.42 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 64.00 | 4.85 | 6.95 | 5.40 | % | 13 | 0 | 0.71 | -0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST | |
| 65.00 | 5.35 | 6.50 | 5.68 | -0.62 | -9.85% | 5 | 7 | 0.71 | -0.47 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 66.00 | 5.90 | 6.30 | % | 0 | 0 | 0.70 | -0.50 | 0.03 | -0.09 | 4/29/2024 2:59:01 PM EST | |||
| 67.00 | 6.45 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.53 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 68.00 | 7.10 | 8.00 | % | 0 | 0 | 0.58 | -0.56 | 0.03 | -0.09 | 4/29/2024 2:59:01 PM EST | |||
| 69.00 | 7.70 | 7.95 | % | 0 | 0 | 0.70 | -0.59 | 0.03 | -0.09 | 4/29/2024 2:59:01 PM EST | |||
| 70.00 | 8.35 | 8.65 | % | 0 | 0 | 0.71 | -0.61 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 71.00 | 9.05 | 9.35 | % | 0 | 0 | 0.69 | -0.64 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 72.00 | 9.75 | 11.05 | % | 0 | 0 | 0.59 | -0.66 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 73.00 | 9.90 | 12.50 | % | 0 | 0 | 0.71 | -0.69 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 74.00 | 11.25 | 13.95 | % | 0 | 0 | 0.69 | -0.71 | 0.03 | -0.08 | 4/29/2024 2:59:01 PM EST | |||
| 75.00 | 11.30 | 13.10 | % | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.07 | 4/29/2024 2:59:01 PM EST | |||
| 80.00 | 16.15 | 16.75 | % | 0 | 0 | 0.76 | -0.82 | 0.02 | -0.06 | 4/29/2024 2:59:01 PM EST |