Home Options SEChain

SE

Sea LimitedClose $86.55EOD only

Max Pain

$90.00

Next expiry May 22, 2026

Expected Move

±$3.45

4.0% from close

Price Gap

+3.45

Distance to max pain

IV Rank

Low premium

P/C OI

0.68

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

SE Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
65.00	21.28	19.90	22.75	-2.02	1	10	277.9%	0.933	0.0073	-0.587	0.008	0.003
68.00	19.05	17.05	19.80	0.00	2	39	248.4%	0.920	0.0093	-0.599	0.010	0.003
70.00	17.12	15.10	17.55	0.00	10	4	211.0%	0.925	0.0105	-0.487	0.009	0.003
75.00	11.50	10.40	12.60	-2.92	1	1	163.0%	0.894	0.0175	-0.485	0.012	0.004
76.00	13.66	8.95	11.90	0.00	0	2	168.1%	0.866	0.0200	-0.588	0.014	0.003
77.00	17.80	7.90	10.95	0.00	1	1	159.7%	0.853	0.0225	-0.595	0.015	0.003
79.00	15.54	6.45	8.85	0.00	2	2	61.7%	0.979	0.0130	-0.060	0.003	0.004
80.00	6.45	5.65	7.80	-0.93	4	20	62.3%	0.959	0.0222	-0.097	0.006	0.004
81.00	6.15	4.75	6.85	0.00	1	10	60.3%	0.935	0.0329	-0.131	0.008	0.004
82.00	4.31	4.20	6.05	-1.70	9	17	69.4%	0.860	0.0500	-0.256	0.014	0.004
83.00	5.61	3.25	5.15	0.00	6	15	62.9%	0.823	0.0644	-0.269	0.017	0.004
84.00	4.70	2.90	3.55	0.00	8	30	53.3%	0.783	0.0859	-0.258	0.019	0.004
85.00	2.75	2.38	2.91	-1.80	32	48	56.8%	0.676	0.0987	-0.334	0.023	0.003
86.00	2.02	1.79	2.50	-0.12	5	20	59.5%	0.568	0.1031	-0.380	0.025	0.003
87.00	1.51	1.29	2.02	-0.75	18	62	59.6%	0.464	0.1040	-0.384	0.025	0.002
88.00	1.09	0.89	1.25	-0.60	146	87	53.8%	0.348	0.1072	-0.322	0.024	0.002
89.00	0.90	0.72	0.96	-0.17	521	235	56.9%	0.262	0.0894	-0.300	0.021	0.001
90.00	0.65	0.50	0.88	-0.20	180	242	61.0%	0.201	0.0719	-0.277	0.018	0.001
91.00	0.31	0.22	0.55	-0.29	33	144	56.1%	0.119	0.0553	-0.179	0.013	0.001
92.00	0.27	0.25	0.46	-0.21	31	227	62.1%	0.097	0.0431	-0.171	0.011	0.000
93.00	0.18	0.09	0.77	-0.14	19	113	73.6%	0.099	0.0369	-0.206	0.011	0.000
94.00	0.30	0.00	0.30	0.00	25	82	61.1%	0.036	0.0203	-0.078	0.005	0.000
95.00	0.24	0.00	0.55	0.09	37	392	77.5%	0.056	0.0227	-0.140	0.007	0.000
96.00	0.12	0.00	0.68	0.00	8	215	88.6%	0.061	0.0213	-0.172	0.008	0.000
97.00	0.14	0.00	0.10	-0.09	40	44	64.1%	0.009	0.0058	-0.024	0.002	0.000
98.00	0.06	0.00	0.43	-0.02	33	689	90.6%	0.035	0.0132	-0.112	0.005	0.000
99.00	0.05	0.01	0.26	-0.10	17	64	87.3%	0.020	0.0088	-0.069	0.003	0.000
100.00	0.03	0.01	0.05	-0.01	109	891	72.7%	0.004	0.0025	-0.014	0.001	0.000
101.00	0.04	0.00	0.60	-0.28	4	59	115.2%	0.039	0.0114	-0.156	0.005	0.000
102.00	0.10	0.00	0.34	0.09	1	130	107.0%	0.021	0.0074	-0.087	0.003	0.000
103.00	0.01	0.00	0.95	0.00	1	106	140.5%	0.053	0.0120	-0.243	0.007	0.000
104.00	0.19	0.00	0.78	0.00	1	43	139.5%	0.042	0.0101	-0.202	0.006	0.000
105.00	0.11	0.00	0.19	0.10	3	282	110.2%	0.010	0.0038	-0.047	0.002	0.000
106.00	0.10	0.00	0.95	0.00	0	27	157.2%	0.046	0.0096	-0.245	0.006	0.000
107.00	0.10	0.01	0.40	-0.21	2	8	135.9%	0.020	0.0055	-0.105	0.003	0.000
108.00	0.10	0.00	0.95	0.00	1	8	167.8%	0.043	0.0085	-0.245	0.006	0.000
109.00	0.10	0.00	1.35	0.00	1	4	188.3%	0.057	0.0094	-0.344	0.007	0.000
110.00	0.02	0.00	1.56	0.00	76	173	201.0%	0.062	0.0095	-0.396	0.008	0.000
112.00	1.25	0.00	2.14	0.00	0	5	230.3%	0.077	0.0098	-0.533	0.009	0.000
115.00	0.38	0.00	2.13	0.00	1	247	246.0%	0.071	0.0086	-0.535	0.009	0.000
120.00	0.07	0.00	0.15	0.00	1	28	164.1%	0.004	0.0012	-0.033	0.001	0.000
125.00	0.05	0.00	0.31	0.00	1	46	201.6%	0.008	0.0018	-0.075	0.001	0.000
145.00	0.15	0.00	2.13	0.00	0	2	375.4%	0.043	0.0038	-0.549	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.19	0.00	0.30	0.00	0	12	255.1%	-0.006	0.0011	-0.072	0.001	-0.000
60.00	0.01	0.00	0.10	-0.01	2	79	179.7%	-0.002	0.0006	-0.021	0.000	-0.000
65.00	0.13	0.00	0.31	0.00	1	66	172.7%	-0.011	0.0025	-0.077	0.002	-0.000
68.00	0.05	0.00	0.30	0.00	5	52	148.4%	-0.012	0.0033	-0.075	0.002	-0.000
69.00	0.05	0.00	0.30	0.00	4	4	141.0%	-0.013	0.0037	-0.076	0.002	-0.000
70.00	0.12	0.00	0.45	0.00	1	112	144.5%	-0.021	0.0054	-0.115	0.003	-0.000
71.00	0.16	0.00	0.45	0.00	2	12	136.5%	-0.022	0.0060	-0.115	0.003	-0.000
72.00	0.03	0.00	0.65	0.00	60	168	139.6%	-0.033	0.0083	-0.166	0.005	-0.000
73.00	0.03	0.00	0.28	0.01	2	144	109.8%	-0.016	0.0058	-0.071	0.003	-0.000
74.00	0.15	0.00	0.50	0.00	1	32	115.8%	-0.031	0.0093	-0.128	0.004	-0.000
75.00	0.04	0.00	0.29	-0.03	6	217	95.9%	-0.020	0.0078	-0.074	0.003	-0.000
76.00	0.08	0.00	0.45	0.00	20	36	97.7%	-0.033	0.0118	-0.115	0.005	-0.000
77.00	0.02	0.00	0.05	0.00	23	54	60.2%	-0.004	0.0031	-0.011	0.001	-0.000
78.00	0.04	0.00	0.70	-0.09	9	58	92.1%	-0.059	0.0199	-0.173	0.008	-0.000
79.00	0.05	0.00	0.45	-0.13	1	49	74.2%	-0.045	0.0200	-0.113	0.006	-0.000
80.00	0.13	0.01	0.20	-0.10	33	404	55.5%	-0.026	0.0170	-0.053	0.004	-0.000
81.00	0.16	0.09	0.57	-0.24	51	170	65.4%	-0.081	0.0358	-0.157	0.010	-0.000
82.00	0.26	0.16	0.42	-0.13	12	274	54.5%	-0.086	0.0450	-0.136	0.010	-0.000
83.00	0.37	0.29	0.50	-0.13	98	229	51.3%	-0.130	0.0642	-0.172	0.014	-0.001
84.00	0.62	0.19	0.83	-0.16	50	160	59.3%	-0.239	0.0817	-0.292	0.020	-0.001
85.00	0.89	0.61	1.01	-0.18	142	172	53.9%	-0.316	0.1030	-0.304	0.023	-0.002
86.00	1.30	1.12	1.50	-0.08	25	81	50.3%	-0.422	0.1215	-0.311	0.025	-0.002
87.00	1.57	1.59	2.00	-0.23	35	101	56.3%	-0.539	0.1102	-0.352	0.025	-0.003
88.00	2.39	2.15	2.82	-0.21	6	262	52.6%	-0.656	0.1092	-0.303	0.024	-0.003
89.00	4.27	2.60	3.65	2.05	2	46	50.8%	-0.763	0.0948	-0.243	0.020	-0.004
90.00	3.98	3.70	4.35	0.18	10	215	56.3%	-0.819	0.0730	-0.229	0.017	-0.004
91.00	6.40	4.05	5.00	1.40	3	41	63.9%	-0.849	0.0573	-0.231	0.015	-0.004
92.00	6.30	4.45	6.75	0.00	3	23	103.6%	-0.775	0.0452	-0.489	0.019	-0.004
93.00	5.70	5.30	7.65	0.00	9	124	108.7%	-0.802	0.0399	-0.475	0.018	-0.004
94.00	7.00	6.25	8.70	0.00	4	59	119.3%	-0.813	0.0352	-0.505	0.017	-0.004
95.00	8.43	7.35	9.35	0.00	1	210	112.2%	-0.859	0.0311	-0.392	0.014	-0.005
96.00	7.88	8.45	10.30	0.00	3	29	117.5%	-0.874	0.0275	-0.379	0.013	-0.005
97.00	9.15	9.35	11.75	0.00	14	28	72.3%	-0.982	0.0095	-0.040	0.003	-0.005
98.00	11.41	10.25	12.50	5.11	1	4	141.8%	-0.871	0.0232	-0.469	0.014	-0.005
101.00	13.60	13.30	15.55	0.00	1	0	165.3%	-0.885	0.0184	-0.504	0.012	-0.005
103.00	9.16	15.35	17.75	0.00	0	10	102.0%	-0.988	0.0047	-0.038	0.002	-0.006
105.00	10.05	17.60	19.75	0.00	10	0	128.5%	-0.976	0.0068	-0.103	0.004	-0.006
108.00	14.32	20.05	22.50	0.00	0	0	206.5%	-0.915	0.0118	-0.504	0.010	-0.006
109.00	19.29	21.25	23.70	0.00	1	0	106.3%	-0.998	0.0009	0.002	0.000	-0.006
110.00	15.50	22.15	24.50	0.00	2	0	218.0%	-0.920	0.0107	-0.508	0.010	-0.006
111.00	21.29	23.20	25.50	0.00	1	0	223.6%	-0.922	0.0102	-0.510	0.009	-0.006
114.00	24.34	26.10	28.50	0.00	2	0	239.8%	-0.928	0.0089	-0.514	0.009	-0.006
115.00	30.45	27.25	29.50	0.00	13	0	245.1%	-0.930	0.0086	-0.515	0.009	-0.006
120.00	30.87	32.10	34.50	0.00	1	0	270.1%	-0.937	0.0071	-0.519	0.008	-0.006
125.00	35.21	37.20	39.50	0.00	3	0	293.5%	-0.943	0.0061	-0.522	0.007	-0.007
135.00	45.15	46.70	49.70	0.00	2	0	350.4%	-0.943	0.0051	-0.624	0.007	-0.007
145.00	55.89	57.00	59.50	0.00	1	0	374.2%	-0.958	0.0038	-0.525	0.006	-0.008

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.