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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
124.9
Ask: 
125.68
Vol: 
4,534,456
Last: 
124.81
Change: 
-4.81 (+-3.7108%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
4.05
-4.15
2.91
3.85
3
0.59
0.7381
0.0696
837
SE 123.000
10.57
+0
2.83
3.1
0
0.73
0.6681
0.0804
20
SE 124.000
3.55
-2.9
2.14
2.43
2
0.69
0.5858
0.0892
23
SE 125.000
1.79
-3.61
1.29
1.83
5
0.61
0.4947
0.0937
36
SE 126.000
1.8
-2.65
1.11
1.37
1
0.66
0.4008
0.0924
92
SE 127.000
0.85
-3.3
0.65
1.12
28
0.66
0.3116
0.0853
322
Fri Mar 14 2025
Strike
SE 122.000
SE 123.000
SE 124.000
SE 125.000
SE 126.000
SE 127.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
0.72
+0.24
0.69
0.82
107
0.71
-0.2618
0.0696
126
SE 123.000
1.01
+0.45
0.95
1.1
79
0.69
-0.3318
0.0804
94
SE 124.000
1.38
+0.675
1.28
1.71
95
0.73
-0.4141
0.0892
53
SE 125.000
1.8
+0.925
1.7
1.93
239
0.66
-0.5053
0.0938
298
SE 126.000
1.97
+1.005
1.75
2.48
6
0.56
-0.5995
0.0928
24
SE 127.000
2.94
+1.475
2.77
3.4
15
0.71
-0.6892
0.0859
52
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
6.58
-2.82
5.1
6.1
8
0.54
0.6267
0.0353
35
SE 123.000
6.1
-2.525
4.3
5.5
5
0.52
0.591
0.0367
58
SE 124.000
5.45
-2.675
4.55
4.9
7
0.57
0.5538
0.0377
23
SE 125.000
4.7
-2.775
4.1
4.35
24
0.57
0.5158
0.0384
2993
SE 126.000
3.7
-2.925
3.6
3.8
9
0.57
0.4771
0.0388
56
SE 127.000
3.1
-2.925
2.83
3.35
8
0.56
0.4383
0.0387
2125
Fri Mar 21 2025
Strike
SE 122.000
SE 123.000
SE 124.000
SE 125.000
SE 126.000
SE 127.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
2.95
+1.12
2.83
3.95
34
0.65
-0.3745
0.0355
164
SE 123.000
3.25
+1.24
3.2
3.45
2
0.58
-0.4104
0.0368
74
SE 124.000
2.89
+0.49
3.6
3.95
5
0.58
-0.4478
0.0379
50
SE 125.000
3.85
+1.19
4.05
4.3
13
0.56
-0.4861
0.0386
1259
SE 126.000
4.3
+1.33
4.5
4.9
15
0.56
-0.525
0.039
49
SE 127.000
4.8
+1.425
5.05
6.15
7
0.61
-0.564
0.0389
73
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
7.9
-2.575
6.05
7.3
3
0.5
0.6108
0.0282
21
SE 123.000
7.7
-2.075
5.45
6.7
3
0.5
0.5822
0.029
206
SE 124.000
7.1
-2.1
4.9
6.1
5
0.49
0.5528
0.0296
4
SE 125.000
6.5
-1.925
4.4
5.55
10
0.49
0.523
0.03
204
SE 126.000
6.2
-1.65
4.8
5.05
3
0.53
0.4929
0.0302
21
SE 127.000
5.1
-2.225
4.35
4.85
2
0.54
0.4628
0.0302
6
Fri Mar 28 2025
Strike
SE 122.000
SE 123.000
SE 124.000
SE 125.000
SE 126.000
SE 127.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SE 122.000
3.8
+1.025
3.9
4.1
5
0.54
-0.3904
0.0284
4
SE 123.000
3.55
+0.55
4.3
5.3
17
0.58
-0.4193
0.0291
56
SE 124.000
4.3
+0.925
4.7
4.95
3
0.53
-0.4488
0.0297
230
SE 125.000
5.22
+1.495
5.15
6.05
1
0.52
-0.4788
0.0302
17
SE 126.000
3.8
+0
5.65
6.5
0
0.52
-0.5091
0.0304
37
SE 127.000
4.1
+0
6.15
6.95
0
0.54
-0.5394
0.0304
4
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.