Free Trial

SEA (SE) Options Chain & Prices

SEA logo
$133.93 +3.65 (+2.80%)
Closing price 03:59 PM Eastern
Extended Trading
$133.85 -0.08 (-0.06%)
As of 07:58 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
5/2/2025$111.00$23.057Call1 - 15
(+0)
93.08%
(+16.27%)
0.9880921
5/2/2025$112.00$0.052Put138 - 1364
(+0)
90.83%
(+15.78%)
-0.01370911
5/2/2025$112.00$22.064Call1 - - 2
(+0)
90.83%
(+15.78%)
0.9862911
5/2/2025$115.00$0.080Put2 - 2156
(+100)
84.18%
(+14.28%)
-0.0212411
5/2/2025$115.00$19.093Call1 - - 10
(+0)
84.18%
(+14.28%)
0.9787641
5/2/2025$117.00$17.122Call17 - - 78
(+0)
79.81%
(+13.24%)
0.9711962
5/2/2025$118.00$0.125Put1 - 120
(+3)
77.66%
(+12.71%)
-0.0336911
5/2/2025$119.00$0.146Put7 - - 22
(+2)
75.51%
(+12.15%)
-0.0395082
5/2/2025$119.00$15.162Call10 - - 25
(-10)
75.51%
(+12.16%)
0.9605132
5/2/2025$120.00$0.171Put1 - 191
(+23)
73.39%
(+11.59%)
-0.0464461
5/2/2025$120.00$14.188Call42 - 184
(-1)
73.39%
(+11.60%)
0.953584
5/2/2025$121.00$0.202Put8 - 340
(+31)
71.29%
(+11.01%)
-0.0547612
5/2/2025$123.00$0.283Put43140
(+3)
67.15%
(+9.80%)
-0.0767054
5/2/2025$124.00$0.338Put141671
(+12)
65.12%
(+9.14%)
-0.0911016
5/2/2025$124.00$10.357Call10 - - 36
(-8)
65.12%
(+9.15%)
0.9090012
5/2/2025$125.00$0.404Put20511244659
(+612)
63.12%
(+11.38%)
-0.10843278
5/2/2025$125.00$9.424Call2 - - 114
(-16)
63.12%
(+8.48%)
0.891722
5/2/2025$126.00$0.486Put99 - 32
(+23)
61.17%
(+7.78%)
-0.1292553
5/2/2025$127.00$0.587Put2818828
(+5)
59.26%
(+7.04%)
-0.15423113
5/2/2025$127.00$7.608Call2 - - 30
(-2)
59.26%
(+7.04%)
0.8460511
5/2/2025$128.00$0.712Put2727487
(+2)
57.41%
(+6.30%)
-0.1840858
5/2/2025$129.00$0.866Put1 - 118
(+2)
55.64%
(+5.49%)
-0.2195231
5/2/2025$129.00$5.888Call71 - 80
(+51)
55.64%
(+5.49%)
0.7810382
5/2/2025$130.00$1.057Put127426
(+23)
53.95%
(+4.67%)
-0.26117211
5/2/2025$130.00$5.078Call27620155
(+14)
53.95%
(+4.67%)
0.73957610
5/2/2025$131.00$1.292Put12337
(+2)
51.84%
(+3.31%)
-0.3095017
5/2/2025$131.00$4.313Call52234
(+1)
52.37%
(+3.85%)
0.6915185
5/2/2025$132.00$1.581Put4112204
(+0)
50.59%
(+2.69%)
-0.36455513
5/2/2025$132.00$3.602Call107432961
(+34)
50.92%
(+3.02%)
0.63683253
5/2/2025$133.00$1.932Put8511
(+0)
49.63%
(+2.22%)
-0.4257348
5/2/2025$133.00$2.952Call42260
(+20)
49.63%
(+2.22%)
0.5760984
5/2/2025$134.00$2.355Put21 - 10
(+0)
48.53%
(+1.46%)
-0.4916662
5/2/2025$134.00$2.373Call134921
(+6)
48.53%
(+1.46%)
0.5106866
5/2/2025$135.00$1.870Call583218261
(+38)
47.63%
(+0.78%)
0.44278625
5/2/2025$136.00$1.448Call92412
(+11)
46.96%
(+0.20%)
0.3752047
5/2/2025$137.00$1.102Call2 - 124
(+18)
46.54%
(-0.26%)
0.3109042
5/2/2025$138.00$0.829Call261248
(+6)
46.35%
(-0.59%)
0.2524323
5/2/2025$139.00$0.618Call2 - 20
(+0)
46.38%
(-0.80%)
0.2014691
5/2/2025$140.00$0.458Call92651757
(+6)
46.62%
(-0.89%)
0.15866721
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SE) was last updated on 4/29/2025 by MarketBeat.com Staff
From Our Partners