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)

2025-08-11 16:00:00 ET (Delayed)
Bid: 
146.58
Ask: 
146.98
Vol: 
6,979,510
Last: 
146.94
Change: 
-1.38 (+-0.9349%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
11
+0.275
8.2
9.35
118
1.23
0.5773
0.0199
3
SE 145.000
8.6
-1.575
7.8
9.3
1,098
1.24
0.5571
0.0201
646
SE 146.000
8.15
-1.525
8
8.6
433
1.32
0.537
0.0202
40
SE 147.000
7.58
-1.62
7.5
8
462
1.28
0.5168
0.0203
53
SE 148.000
7.35
-1.325
6.8
7.9
328
1.27
0.4967
0.0203
123
SE 149.000
6.7
-1.75
6
7.2
193
1.28
0.4768
0.0202
97
Fri Aug 15 2025
Strike
SE 144.000
SE 145.000
SE 146.000
SE 147.000
SE 148.000
SE 149.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
6.73
+0.155
6
6.9
235
1.25
-0.4247
0.02
23
SE 145.000
7.3
+0.275
6.45
7.5
866
1.27
-0.4449
0.0202
711
SE 146.000
7.7
+0.125
5.8
8
554
1.26
-0.4652
0.0203
125
SE 147.000
8.35
+0.275
6.05
8.7
592
1.29
-0.4854
0.0204
58
SE 148.000
8.45
-0.075
7.4
9.1
590
1.21
-0.5056
0.0204
422
SE 149.000
9
-0.075
8.25
9.65
93
1.24
-0.5256
0.0204
277
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
0
+0
8.6
11.6
0
0.86
0.5785
0.0187
0
SE 145.000
8.97
-1.73
8.55
10.85
39
0.8
0.5595
0.0189
7
SE 146.000
8.37
-1.705
8.15
8.8
42
0.81
0.5406
0.019
2
SE 147.000
8.05
-1.5
6.9
10
202
0.76
0.5216
0.0191
14
SE 148.000
7.85
-1.225
7
9.65
15
0.79
0.5026
0.0191
23
SE 149.000
7.4
-0.975
6.9
9.15
38
0.8
0.4838
0.0191
3
Fri Aug 22 2025
Strike
SE 144.000
SE 145.000
SE 146.000
SE 147.000
SE 148.000
SE 149.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
7.15
+0.325
6.85
7.35
3
0.83
-0.424
0.0188
0
SE 145.000
7.51
+0.185
7.3
7.7
68
0.82
-0.4431
0.019
73
SE 146.000
8.08
+0.305
7.65
8.2
32
0.81
-0.4622
0.0191
16
SE 147.000
8.57
+0.295
8.15
9.6
117
0.87
-0.4812
0.0192
11
SE 148.000
8.2
-0.65
8.9
9.3
1
0.82
-0.5003
0.0192
0
SE 149.000
9.69
+0.415
9.45
10.2
30
0.84
-0.5192
0.0192
3
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
0
+0
9.7
10.55
0
0.68
0.5788
0.0177
0
SE 145.000
10.06
-0.965
8.2
11.05
86
0.63
0.5608
0.0179
31
SE 146.000
9.27
+9.27
8
9.45
72
0.65
0.5428
0.018
0
SE 147.000
8.69
+8.69
7.2
9.45
10
0.63
0.5248
0.0181
0
SE 148.000
0
+0
7.85
8.8
0
0.69
0.5068
0.0181
0
SE 149.000
7.95
+7.95
6.55
8.4
16
0.64
0.489
0.0182
0
Fri Aug 29 2025
Strike
SE 144.000
SE 145.000
SE 146.000
SE 147.000
SE 148.000
SE 149.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 144.000
7.6
+7.6
7.1
7.8
1
0.68
-0.4238
0.0178
0
SE 145.000
7.87
+0.245
7.5
8.3
127
0.68
-0.4419
0.018
31
SE 146.000
8.57
+8.57
7.7
9.2
4
0.68
-0.46
0.0181
0
SE 147.000
8.96
+8.96
8.7
9.4
3
0.68
-0.4781
0.0182
0
SE 148.000
9.3
+9.3
8.2
11
3
0.64
-0.4962
0.0183
0
SE 149.000
0
+0
9.8
11
0
0.7
-0.5142
0.0183
0
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.