Cboe Global Markets

SE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Sea Ltd (ADR) (se)

2025-07-14 15:59:59 ET (Delayed)
Bid: 
150.8
Ask: 
152.5
Vol: 
3,529,691
Last: 
151.52
Change: 
+2.86 (+1.929%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 148.000
4.7
+2.155
4.35
4.55
16
0.41
0.6993
0.0542
44
SE 149.000
3.77
+1.635
3.7
3.85
32
0.4
0.6438
0.0588
70
SE 150.000
3.75
+2.05
3.05
3.7
179
0.43
0.5836
0.0622
1164
SE 152.500
1.89
+0.89
1.84
2.03
219
0.39
0.4252
0.0632
300
SE 155.000
1.04
+0.485
1.02
1.12
86
0.39
0.2811
0.054
840
SE 157.500
0.67
+0.35
0.53
0.6
35
0.4
0.1727
0.04
987
Fri Jul 18 2025
Strike
SE 148.000
SE 149.000
SE 150.000
SE 152.500
SE 155.000
SE 157.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 148.000
1.25
-1.835
1.23
1.34
32
0.41
-0.3022
0.0546
116
SE 149.000
1.38
-2.295
1.55
1.68
29
0.41
-0.3582
0.0593
284
SE 150.000
2.02
-2.23
1.94
2.05
322
0.4
-0.4188
0.0627
1315
SE 152.500
3.23
-2.845
3.15
3.3
51
0.39
-0.5786
0.0638
242
SE 155.000
4.7
-3.475
3.9
5.15
17
0.32
-0.7239
0.0545
397
SE 157.500
10.81
+0
6.75
7.2
0
0.42
-0.8331
0.0403
48
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 148.000
5.95
+2.025
5.7
6.35
26
0.4
0.6428
0.0372
27
SE 149.000
5.35
+1.9
5.05
5.3
5
0.37
0.6049
0.0387
10
SE 150.000
5
+2.055
4.45
4.75
56
0.38
0.5657
0.0398
22
SE 152.500
3.32
+1.24
3.25
3.4
193
0.37
0.4649
0.0407
112
SE 155.000
2.5
+1.12
2.23
2.43
63
0.37
0.3663
0.0388
29
SE 157.500
1.9
+1.05
1.44
2.08
12
0.39
0.2769
0.0346
31
Fri Jul 25 2025
Strike
SE 148.000
SE 149.000
SE 150.000
SE 152.500
SE 155.000
SE 157.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 148.000
2.25
-2.05
2.48
2.57
31
0.38
-0.3594
0.0375
15
SE 149.000
2.92
-1.905
2.77
2.96
9
0.38
-0.3975
0.039
8
SE 150.000
3.35
-2.075
3.15
3.4
20
0.37
-0.4371
0.0401
46
SE 152.500
4.4
-2.95
4.45
4.65
23
0.37
-0.5388
0.041
81
SE 155.000
5.7
-3.125
5.9
6.15
9
0.37
-0.6383
0.0392
48
SE 157.500
6.78
+0
7.6
8.8
0
0.41
-0.7287
0.035
67
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.