Free Trial

SEA (SE) Options Chain & Prices

SEA logo
$185.42 +5.82 (+3.24%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$185.45 +0.03 (+0.02%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$150.00$35.362Call41 - 180
(-1)
51.19%
(+2.91%)
0.9982552
8/29/2025$155.00$30.372Call33 - 206
(+0)
47.12%
(+2.10%)
0.9967073
8/29/2025$157.50$0.015Put1 - 17
(+0)
45.15%
(+1.67%)
-0.0042851
8/29/2025$157.50$27.880Call1 - - 24
(+10)
45.15%
(+1.67%)
0.9952541
8/29/2025$160.00$0.023Put7 - - 82
(+0)
43.21%
(+1.21%)
-0.0065643
8/29/2025$160.00$25.390Call42 - 168
(+10)
43.21%
(+1.21%)
0.9929793
8/29/2025$162.50$0.036Put1 - - 47
(+1)
41.32%
(+0.72%)
-0.0101721
8/29/2025$165.00$0.056Put26015010889
(+1)
39.49%
(+0.20%)
-0.01593221
8/29/2025$167.50$0.091Put4272966
(+0)
37.72%
(-0.35%)
-0.02517913
8/29/2025$167.50$17.966Call11 - 5
(+0)
37.72%
(-0.35%)
0.9744161
8/29/2025$170.00$0.148Put481523340
(-4)
36.03%
(-0.95%)
-0.04003615
8/29/2025$170.00$15.525Call253 - 169
(+1)
36.03%
(-0.95%)
0.9596085
8/29/2025$172.50$0.244Put67224357
(+23)
34.43%
(-1.58%)
-0.06377314
8/29/2025$175.00$0.406Put742729345
(+9)
32.96%
(-2.23%)
-0.10102731
8/29/2025$175.00$10.787Call1126031761
(+3)
32.96%
(-2.23%)
0.89890515
8/29/2025$177.50$0.676Put27912247
(+47)
31.65%
(-2.89%)
-0.1575816
8/29/2025$177.50$8.559Call1473358
(-1)
31.65%
(-2.89%)
0.84265113
8/29/2025$180.00$1.116Put122218068
(+8)
30.55%
(-3.52%)
-0.23882648
8/29/2025$180.00$6.499Call536311140862
(+105)
30.55%
(-3.52%)
0.761904230
8/29/2025$182.50$1.802Put14035916
(+2)
30.48%
(-3.30%)
-0.34634542
8/29/2025$182.50$4.684Call156707091
(+17)
29.71%
(-4.07%)
0.6551363
8/29/2025$185.00$2.809Put1863010945
(+0)
29.16%
(-4.49%)
-0.47366552
8/29/2025$185.00$3.187Call40693258882
(+5)
29.16%
(-4.59%)
0.528715182
8/29/2025$187.50$4.176Put11414
(+0)
28.94%
(-4.76%)
-0.6057826
8/29/2025$187.50$2.048Call20262114263
(+44)
28.94%
(-4.76%)
0.39753968
8/29/2025$190.00$5.889Put4213219
(+7)
28.07%
(-5.82%)
-0.72513428
8/29/2025$190.00$1.253Call586346142772
(-1)
29.02%
(-4.87%)
0.27903107
8/29/2025$192.50$0.739Call1491102413
(+1)
29.37%
(-4.82%)
0.18478827
8/29/2025$195.00$0.426Call1581127
(+0)
29.93%
(-4.66%)
0.1172455
8/29/2025$200.00$0.136Call1612371
(+1)
31.52%
(-4.10%)
0.0430675
8/29/2025$210.00$0.016Call2 - - 5
(+0)
35.32%
(-2.83%)
0.0060011
8/29/2025$215.00$0.006Call1 - 11
(+0)
37.32%
(-2.19%)
0.0023181
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SE) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners