Home Options SEChain

SE

Sea LimitedClose $116.26EOD only

Max Pain

$100.00

Next expiry Aug 21, 2026

Expected Move

±$4.43

3.8% from close

Price Gap

-16.26

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SE Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	76.55	75.35	76.60	26.59	3	2	519.9%	0.994	0.0003	-0.165	0.002	0.003
45.00	45.56	70.55	73.20	0.00	2	3	517.8%	0.988	0.0006	-0.289	0.003	0.004
47.50	43.63	56.65	60.40	0.00	2	9	0.0%	1.000	0.0000	-0.006	0.000	0.004
50.00	81.15	65.80	68.20	0.00	1	5	482.6%	0.984	0.0008	-0.342	0.004	0.004
55.00	29.80	54.75	58.55	0.00	0	1	0.0%	1.000	0.0000	-0.006	0.000	0.005
60.00	46.62	55.80	58.25	0.00	1	11	392.2%	0.979	0.0012	-0.350	0.005	0.005
65.00	57.30	50.15	53.25	0.00	1	33	314.5%	0.985	0.0011	-0.211	0.004	0.005
70.00	34.55	45.35	48.25	0.00	20	28	290.8%	0.980	0.0016	-0.253	0.005	0.006
75.00	53.76	40.25	42.45	0.00	3	44	190.2%	0.996	0.0006	-0.051	0.001	0.006
77.50	54.00	37.85	40.75	0.00	2	5	240.6%	0.976	0.0023	-0.251	0.006	0.006
80.00	35.00	35.35	38.25	0.00	1	45	224.8%	0.974	0.0026	-0.250	0.006	0.006
82.50	46.77	32.70	35.45	0.00	5	76	187.9%	0.982	0.0022	-0.154	0.005	0.007
85.00	37.15	30.00	32.75	0.00	1	198	146.5%	0.992	0.0014	-0.064	0.002	0.007
87.50	42.10	27.90	30.45	0.00	6	4,731	169.7%	0.973	0.0035	-0.196	0.007	0.007
90.00	27.53	25.40	27.95	-2.17	1	502	155.8%	0.970	0.0041	-0.194	0.007	0.007
91.00	31.66	24.70	27.25	0.00	1	3	170.6%	0.952	0.0056	-0.310	0.011	0.007
92.00	30.73	23.70	26.25	0.00	1	2	164.6%	0.950	0.0059	-0.308	0.011	0.007
92.50	27.46	22.90	25.45	0.00	2	1,158	142.2%	0.967	0.0049	-0.194	0.008	0.007
93.00	27.01	22.60	25.25	0.00	2	4	155.9%	0.951	0.0062	-0.289	0.011	0.007
94.00	23.56	21.90	24.25	-5.16	1	2	158.2%	0.940	0.0071	-0.341	0.013	0.007
95.00	22.27	20.40	22.95	-2.53	2	1,347	128.7%	0.963	0.0059	-0.192	0.008	0.007
97.00	25.69	18.70	21.25	0.00	2	5	135.3%	0.938	0.0085	-0.300	0.013	0.007
97.50	19.45	18.30	20.45	-5.50	2	265	127.1%	0.944	0.0084	-0.263	0.012	0.007
98.00	24.52	17.95	20.25	0.00	0	1	135.4%	0.927	0.0097	-0.340	0.015	0.007
99.00	16.45	16.60	19.25	0.00	10	9	121.3%	0.936	0.0098	-0.279	0.013	0.007
100.00	16.81	15.35	18.20	-5.31	1	2,494	107.9%	0.944	0.0099	-0.224	0.012	0.008
101.00	26.35	14.35	17.25	0.00	2	26	103.7%	0.939	0.0110	-0.231	0.013	0.008
102.00	14.75	13.35	16.30	1.07	1	14	99.4%	0.933	0.0123	-0.237	0.014	0.008
103.00	13.82	12.40	14.80	3.77	1	39	82.2%	0.952	0.0115	-0.155	0.010	0.008
104.00	20.30	11.50	14.30	0.00	1	17	91.7%	0.917	0.0158	-0.257	0.016	0.008
105.00	11.97	10.55	13.30	-3.43	8	1,061	87.0%	0.909	0.0178	-0.261	0.017	0.008
106.00	23.00	9.45	12.30	0.00	1	78	79.2%	0.908	0.0198	-0.241	0.017	0.008
107.00	13.67	8.65	10.70	0.00	1	28	65.3%	0.925	0.0206	-0.174	0.015	0.008
108.00	20.20	7.10	10.40	0.00	5	113	63.0%	0.907	0.0250	-0.195	0.017	0.008
109.00	17.35	6.60	9.00	0.00	1	37	59.3%	0.891	0.0298	-0.205	0.020	0.008
110.00	7.16	5.65	8.00	-1.24	12	2,562	54.4%	0.876	0.0357	-0.207	0.022	0.008
111.00	9.85	4.75	7.35	0.00	106	111	55.3%	0.830	0.0434	-0.256	0.027	0.007
112.00	8.92	3.90	6.40	0.00	106	74	51.5%	0.797	0.0521	-0.266	0.030	0.007
113.00	7.65	3.10	5.65	0.00	1	150	50.1%	0.744	0.0609	-0.293	0.034	0.007
114.00	8.20	2.60	4.60	0.00	3	119	69.7%	0.636	0.0511	-0.468	0.040	0.006
115.00	2.85	2.50	4.30	-2.55	38	1,878	56.4%	0.597	0.0651	-0.391	0.041	0.005
116.00	2.40	1.62	3.45	-2.14	48	79	68.4%	0.529	0.0552	-0.485	0.042	0.005
117.00	2.07	1.31	2.78	-1.55	37	523	64.4%	0.471	0.0586	-0.456	0.042	0.004
118.00	2.03	0.85	1.91	-2.27	8	16	55.0%	0.395	0.0664	-0.378	0.041	0.004
119.00	1.17	0.65	1.51	-1.29	6	22	54.1%	0.329	0.0634	-0.348	0.038	0.003
120.00	0.90	0.75	1.16	-1.12	165	4,581	53.0%	0.265	0.0586	-0.309	0.035	0.002
121.00	0.60	0.49	1.00	-1.05	10	8	55.4%	0.222	0.0511	-0.293	0.031	0.002
122.00	0.51	0.01	1.00	-0.88	7	45	61.3%	0.202	0.0436	-0.306	0.030	0.002
123.00	0.29	0.06	0.51	-1.01	13	36	52.1%	0.123	0.0370	-0.188	0.021	0.001
124.00	0.21	0.00	0.61	-0.59	20	81	60.4%	0.127	0.0326	-0.222	0.022	0.001
125.00	0.27	0.10	0.43	-0.42	71	1,191	51.3%	0.063	0.0230	-0.113	0.013	0.001
126.00	0.16	0.00	0.24	-0.51	16	39	54.1%	0.054	0.0192	-0.105	0.012	0.001
127.00	0.13	0.01	0.59	-0.33	8	59	61.2%	0.060	0.0184	-0.128	0.013	0.001
128.00	0.86	0.00	1.92	0.00	0	10	91.4%	0.132	0.0222	-0.345	0.023	0.001
129.00	0.93	0.00	1.88	0.00	0	25	95.4%	0.124	0.0204	-0.344	0.022	0.001
130.00	0.05	0.02	0.10	-0.10	60	1,667	53.5%	0.012	0.0054	-0.029	0.003	0.000
131.00	0.06	0.00	0.06	-0.24	8	26	51.2%	0.006	0.0029	-0.014	0.002	0.000
132.00	0.49	-	0.11	0.00	0	19	65.8%	0.018	0.0064	-0.052	0.005	0.000
133.00	0.37	-	1.01	0.00	0	35	115.7%	0.110	0.0154	-0.383	0.020	0.001
134.00	0.07	-	0.65	0.00	1	17	105.7%	0.076	0.0129	-0.267	0.015	0.001
135.00	0.02	0.00	0.50	-0.12	1	510	87.7%	0.033	0.0080	-0.114	0.008	0.000
136.00	0.45	0.00	2.13	0.00	0	3	130.3%	0.103	0.0130	-0.412	0.019	0.001
138.00	0.52	-	2.13	0.00	0	1	173.6%	0.157	0.0131	-0.734	0.025	0.001
139.00	0.01	-	0.68	0.00	7	8	126.1%	0.066	0.0097	-0.287	0.014	0.001
140.00	0.01	0.00	0.01	-0.01	21	642	62.5%	0.001	0.0003	-0.002	0.000	0.000
145.00	0.09	0.00	0.06	0.00	4	1,127	87.1%	0.003	0.0010	-0.014	0.001	0.000
147.00	0.16	-	2.13	0.00	0	1	211.1%	0.130	0.0095	-0.785	0.022	0.001
150.00	0.02	0.00	0.01	0.00	1	912	81.3%	0.000	0.0001	-0.002	0.000	0.000
155.00	0.01	0.00	1.00	-0.20	1	235	167.8%	0.035	0.0044	-0.228	0.008	0.000
160.00	0.07	0.00	0.05	0.00	17	123	117.2%	0.002	0.0004	-0.011	0.001	0.000
165.00	0.05	0.00	2.13	-0.05	1	42	229.3%	0.057	0.0047	-0.463	0.012	0.001
170.00	0.05	0.00	2.13	-0.01	1	57	243.5%	0.054	0.0043	-0.468	0.012	0.000
175.00	0.01	0.00	2.13	-0.01	2	37	256.8%	0.051	0.0039	-0.471	0.011	0.000
180.00	0.01	0.00	2.13	-1.09	3	49	269.7%	0.048	0.0035	-0.474	0.011	0.000
185.00	0.30	0.00	0.85	0.00	25	57	236.5%	0.020	0.0019	-0.200	0.005	0.000
190.00	0.01	0.00	0.00	-0.10	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
195.00	0.05	0.00	2.13	-0.03	5	26	305.5%	0.042	0.0028	-0.482	0.009	0.000
200.00	0.05	0.00	2.13	0.04	1	19	316.6%	0.040	0.0026	-0.484	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.27	0.00	1.75	0.00	6	15	617.6%	-0.014	0.0006	-0.396	0.004	-0.000
42.50	0.41	0.00	0.74	0.00	6	6	499.2%	-0.007	0.0004	-0.174	0.002	-0.000
45.00	0.17	0.00	0.24	0.00	1	43	399.6%	-0.003	0.0002	-0.055	0.001	-0.000
47.50	0.17	0.00	2.13	0.00	4	54	549.2%	-0.020	0.0008	-0.473	0.005	-0.000
50.00	0.24	0.00	2.13	0.00	1	29	521.1%	-0.022	0.0009	-0.471	0.005	-0.000
55.00	0.10	0.00	2.13	0.00	80	63	469.1%	-0.024	0.0012	-0.469	0.006	-0.000
60.00	0.01	0.00	0.15	0.00	1	92	269.5%	-0.002	0.0003	-0.034	0.001	-0.000
65.00	0.01	0.00	0.38	0.00	2	187	272.7%	-0.007	0.0006	-0.089	0.002	-0.000
70.00	0.03	0.00	0.10	0.00	5	1,236	201.6%	-0.002	0.0003	-0.023	0.001	-0.000
72.50	0.03	0.00	2.13	0.00	259	219	318.0%	-0.037	0.0024	-0.454	0.009	-0.000
75.00	0.01	0.00	0.05	0.00	2	769	162.5%	-0.001	0.0002	-0.011	0.000	-0.000
77.50	0.02	0.00	2.13	0.00	1	1,051	281.1%	-0.043	0.0031	-0.448	0.010	-0.000
80.00	0.01	0.00	0.70	0.00	4	4,251	206.1%	-0.018	0.0020	-0.160	0.005	-0.000
82.50	0.03	0.00	2.13	0.00	11	1,239	245.9%	-0.049	0.0039	-0.440	0.011	-0.001
85.00	0.02	0.00	0.04	0.00	7	2,228	117.2%	-0.001	0.0004	-0.009	0.000	-0.000
87.00	0.05	0.00	0.30	0.00	2	16	143.0%	-0.011	0.0019	-0.070	0.003	-0.000
87.50	0.05	0.00	0.01	0.00	2	301	93.8%	-0.000	0.0001	-0.002	0.000	-0.000
88.00	0.06	0.00	0.35	0.00	18	22	141.6%	-0.013	0.0022	-0.081	0.003	-0.000
89.00	0.01	0.00	2.13	0.00	1	77	202.6%	-0.061	0.0056	-0.427	0.013	-0.001
90.00	0.03	0.00	0.05	0.00	3	621	99.6%	-0.002	0.0006	-0.011	0.001	-0.000
91.00	0.04	0.00	2.13	0.00	8	40	189.6%	-0.065	0.0064	-0.422	0.013	-0.001
92.00	0.04	0.00	2.13	0.00	55	68	183.3%	-0.068	0.0068	-0.420	0.014	-0.001
92.50	0.36	0.00	0.70	0.34	2	189	137.0%	-0.028	0.0045	-0.156	0.007	-0.000
93.00	0.03	0.00	0.70	0.00	105	96	134.4%	-0.029	0.0047	-0.156	0.007	-0.000
94.00	0.02	0.00	0.70	0.00	10	334	129.1%	-0.030	0.0050	-0.155	0.007	-0.000
95.00	0.04	0.00	0.10	-0.08	4	1,057	88.3%	-0.005	0.0016	-0.023	0.002	-0.000
96.00	0.01	0.00	1.92	0.00	1	84	153.2%	-0.073	0.0086	-0.374	0.015	-0.001
97.00	0.05	0.00	0.70	0.00	1	43	113.6%	-0.035	0.0064	-0.153	0.008	-0.000
97.50	0.04	0.00	0.70	0.00	5	231	110.9%	-0.036	0.0067	-0.152	0.008	-0.000
98.00	0.04	0.00	0.11	0.00	15	26	77.3%	-0.007	0.0023	-0.025	0.002	-0.000
99.00	0.05	0.00	0.50	0.00	16	34	95.9%	-0.029	0.0065	-0.111	0.007	-0.000
100.00	0.40	0.00	0.05	0.32	2	1,114	62.5%	-0.004	0.0016	-0.012	0.001	-0.000
101.00	0.07	0.00	0.57	0.00	8	28	88.7%	-0.036	0.0085	-0.124	0.008	-0.000
102.00	0.08	0.00	2.13	0.00	6	43	120.5%	-0.105	0.0143	-0.382	0.019	-0.001
103.00	0.01	0.00	0.65	-3.61	1	8	81.3%	-0.046	0.0113	-0.138	0.010	-0.000
104.00	0.16	0.00	2.14	-3.18	1	13	108.2%	-0.117	0.0173	-0.372	0.021	-0.001
105.00	0.25	0.00	0.25	0.08	1	1,046	57.6%	-0.024	0.0092	-0.056	0.006	-0.000
106.00	0.05	0.00	1.01	0.00	60	90	74.7%	-0.080	0.0189	-0.194	0.016	-0.001
107.00	0.05	0.00	1.88	0.00	6	81	85.1%	-0.131	0.0238	-0.317	0.022	-0.001
108.00	0.05	0.00	2.14	0.00	2	46	82.9%	-0.153	0.0271	-0.342	0.025	-0.002
109.00	0.32	0.01	0.32	0.14	5	42	50.5%	-0.075	0.0266	-0.125	0.015	-0.001
110.00	0.26	0.01	0.32	0.15	49	681	45.2%	-0.084	0.0323	-0.121	0.016	-0.001
111.00	0.30	0.00	0.84	0.13	4	148	56.7%	-0.175	0.0432	-0.255	0.027	-0.002
112.00	0.57	0.35	0.66	0.34	12	17	45.2%	-0.173	0.0538	-0.201	0.027	-0.002
113.00	0.70	0.01	1.07	0.42	15	2,833	49.1%	-0.252	0.0616	-0.271	0.034	-0.002
114.00	1.00	0.69	1.73	0.50	22	82	56.4%	-0.339	0.0615	-0.358	0.039	-0.003
115.00	1.25	1.01	2.09	0.60	25	412	55.4%	-0.402	0.0663	-0.370	0.041	-0.004
116.00	2.00	1.29	2.49	1.12	1	38	54.0%	-0.469	0.0699	-0.371	0.042	-0.005
117.00	2.16	1.33	3.75	0.92	28	146	69.1%	-0.526	0.0546	-0.476	0.042	-0.005
118.00	1.67	2.19	4.20	0.00	18	42	66.6%	-0.583	0.0556	-0.448	0.041	-0.006
119.00	4.53	2.47	4.70	2.73	1	17	64.0%	-0.643	0.0553	-0.410	0.039	-0.006
120.00	4.30	3.65	5.30	1.68	47	307	62.4%	-0.700	0.0529	-0.370	0.037	-0.007
121.00	5.13	4.30	6.30	2.79	2	331	69.0%	-0.726	0.0457	-0.393	0.035	-0.007
122.00	3.51	4.60	7.75	0.00	3	57	86.1%	-0.717	0.0373	-0.501	0.036	-0.007
123.00	7.67	5.45	8.00	4.79	10	72	73.9%	-0.789	0.0371	-0.364	0.030	-0.008
124.00	7.18	6.55	8.90	2.02	11	57	76.9%	-0.812	0.0333	-0.352	0.028	-0.008
125.00	8.80	7.30	9.80	2.57	51	506	79.4%	-0.833	0.0299	-0.337	0.026	-0.009
126.00	9.42	8.40	10.80	2.94	1	4	84.6%	-0.843	0.0270	-0.345	0.025	-0.009
127.00	7.36	9.35	11.75	0.00	6	37	88.1%	-0.856	0.0244	-0.338	0.024	-0.009
128.00	12.25	10.30	12.55	4.00	2	17	86.3%	-0.882	0.0217	-0.286	0.021	-0.009
129.00	6.00	11.30	13.75	0.00	0	11	97.7%	-0.870	0.0206	-0.350	0.022	-0.009
130.00	8.20	11.80	14.85	0.00	6	352	105.7%	-0.867	0.0192	-0.384	0.023	-0.009
135.00	13.05	17.10	19.65	0.00	2	16	120.4%	-0.905	0.0133	-0.342	0.018	-0.010
140.00	13.25	22.10	24.65	0.00	1	10	140.0%	-0.919	0.0102	-0.354	0.016	-0.011
145.00	39.17	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.017	0.000	-0.012
150.00	62.24	61.25	64.05	0.00	1	0	814.7%	-0.490	0.0046	-5.694	0.042	-0.009
155.00	66.00	37.10	39.65	0.00	1	0	191.5%	-0.942	0.0058	-0.375	0.012	-0.012
160.00	72.26	70.95	74.35	0.00	1	0	860.7%	-0.507	0.0044	-6.016	0.042	-0.010
170.00	37.85	57.70	59.70	0.00	0	1	378.7%	-0.825	0.0065	-1.697	0.027	-0.013
175.00	62.36	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.021	0.000	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.