Options Chain for SEA LTD SPONSORD ADS (SE) - $66.86 as of 5/6/2024 9:13:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.25 | 33.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 40.00 | 25.90 | 27.80 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.00 | 20.60 | 22.75 | 20.15 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.97 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 50.00 | 15.70 | 17.90 | % | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 51.00 | 14.60 | 17.00 | % | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 52.00 | 14.00 | 15.85 | % | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 53.00 | 14.35 | 16.75 | 12.92 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.89 | 0.01 | -0.05 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 54.00 | 13.35 | 14.05 | 11.75 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.87 | 0.02 | -0.05 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 55.00 | 12.45 | 13.20 | % | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 56.00 | 11.80 | 12.35 | % | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 57.00 | 11.05 | 13.10 | % | 0 | 0 | 0.76 | 0.82 | 0.02 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 58.00 | 10.25 | 10.90 | 10.77 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 59.00 | 9.55 | 10.10 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.77 | 0.02 | -0.07 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 60.00 | 8.95 | 9.35 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.75 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 61.00 | 8.35 | 10.25 | 6.32 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.72 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 62.00 | 7.80 | 8.05 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.69 | 0.03 | -0.07 | 4/25/2024 | 5/3/2024 4:00:06 PM EST |
| 63.00 | 7.05 | 8.85 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.66 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 64.00 | 6.60 | 6.80 | % | 0 | 0 | 0.62 | 0.63 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 65.00 | 5.95 | 6.25 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.60 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 66.00 | 5.45 | 5.80 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.57 | 0.03 | -0.08 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 67.00 | 4.95 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.54 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 68.00 | 4.55 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.51 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 69.00 | 4.10 | 4.40 | 3.71 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.48 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 70.00 | 3.75 | 4.05 | 3.17 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.45 | 0.03 | -0.08 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 71.00 | 3.40 | 4.65 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.42 | 0.03 | -0.08 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 72.00 | 3.10 | 3.25 | 2.79 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.40 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 73.00 | 2.20 | 2.95 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.37 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 74.00 | 2.51 | 2.66 | % | 0 | 0 | 0.62 | 0.34 | 0.03 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 75.00 | 2.26 | 2.43 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.32 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 80.00 | 1.31 | 1.47 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.21 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 85.00 | 0.68 | 0.86 | % | 0 | 0 | 0.62 | 0.14 | 0.02 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.38 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.00 | 0.06 | 0.75 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 0.36 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.08 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 51.00 | 0.49 | 0.62 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.09 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 52.00 | 0.61 | 0.74 | 1.10 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.10 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 53.00 | 0.70 | 0.85 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.11 | 0.01 | -0.05 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 54.00 | 0.82 | 1.66 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.13 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 55.00 | 1.01 | 1.20 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.15 | 0.02 | -0.05 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 56.00 | 1.16 | 1.42 | % | 0 | 0 | 0.66 | -0.16 | 0.02 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 57.00 | 1.36 | 1.56 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.18 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 58.00 | 1.62 | 1.85 | 2.12 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.21 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 59.00 | 1.86 | 2.13 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.23 | 0.02 | -0.07 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 60.00 | 1.40 | 2.37 | 2.26 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.25 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 61.00 | 2.47 | 2.71 | % | 0 | 0 | 0.64 | -0.28 | 0.03 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 62.00 | 2.79 | 3.00 | 2.91 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.31 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 63.00 | 2.55 | 3.40 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.34 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 64.00 | 3.65 | 3.85 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.37 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 65.00 | 2.70 | 4.30 | 4.18 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.40 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 66.00 | 4.60 | 4.80 | % | 0 | 0 | 0.64 | -0.43 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 67.00 | 5.10 | 5.40 | % | 0 | 0 | 0.64 | -0.46 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 68.00 | 5.65 | 5.95 | % | 0 | 0 | 0.64 | -0.49 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 69.00 | 6.20 | 6.50 | % | 0 | 0 | 0.64 | -0.52 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 70.00 | 5.85 | 7.15 | % | 0 | 0 | 0.64 | -0.55 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 71.00 | 7.45 | 7.80 | % | 0 | 0 | 0.64 | -0.58 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 72.00 | 8.15 | 8.50 | % | 0 | 0 | 0.64 | -0.60 | 0.03 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 73.00 | 7.40 | 9.10 | % | 0 | 0 | 0.54 | -0.63 | 0.03 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 74.00 | 9.50 | 9.90 | % | 0 | 0 | 0.64 | -0.66 | 0.03 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 75.00 | 8.65 | 10.70 | % | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 80.00 | 13.40 | 14.80 | % | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 85.00 | 16.85 | 19.30 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.04 | 5/3/2024 4:00:06 PM EST |