Options Chain for SEALED AIR CORP NEW COM (SEE) - $32.75 as of 8/22/2025 8:40:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.70 | 17.75 | % | 1.18 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 15.10 | 17.30 | 16.20 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 20.00 | 12.60 | 13.10 | 12.85 | 6.10 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 10.20 | 10.70 | 10.45 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 7.50 | 8.10 | 7.80 | 6.27 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.59 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 27.50 | 5.30 | 5.50 | 5.40 | 4.41 | 0.00 | 0.00% | 0.20 | 0 | 510 | 0.43 | 0.93 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.65 | +24.53% | 0.11 | 40 | 592 | 0.30 | 0.79 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 1.50 | 1.65 | 1.58 | 1.62 | +0.46 | +39.66% | 0.05 | 1 | 1,326 | 0.28 | 0.55 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.15 | +37.50% | 0.02 | 11 | 1,893 | 0.27 | 0.29 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 37.50 | 0.15 | 0.20 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.27 | 0.11 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.03 | 0.02 | 0.00 | 7/10/2025 | 8/22/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | -0.01 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:46 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.07 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.59 | -0.27 | -31.40% | 0.02 | 1 | 48 | 0.31 | -0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 1.25 | 1.40 | 1.33 | 1.30 | -0.60 | -31.58% | 0.04 | 2 | 37 | 0.29 | -0.45 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 2.80 | 3.10 | 2.95 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.31 | -0.71 | 0.10 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 37.50 | 4.80 | 5.10 | 4.95 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.29 | -0.89 | 0.05 | -0.01 | 4/15/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 7.10 | 9.30 | 8.20 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 7/10/2025 | 8/22/2025 3:59:46 PM EST |
| 42.50 | 9.70 | 10.70 | 10.20 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 45.00 | 12.00 | 12.90 | 12.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 47.50 | 14.50 | 16.50 | 15.50 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 17.00 | 19.30 | 18.15 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |