Options Chain for SEALED AIR CORP NEW COM (SEE) - $34.85 as of 10/27/2025 1:21:26 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 | 18.60 | 21.40 | 20.00 | 17.55 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 2:58:57 PM EST |
| 17.50 | 16.10 | 18.90 | 17.50 | 9.41 | 0.00 | 0.00% | 1.00 | 0 | 14 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 2:58:57 PM EST |
| 20.00 | 13.60 | 16.40 | 15.00 | 6.35 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 2:58:57 PM EST |
| 22.50 | 11.10 | 14.00 | 12.55 | 8.65 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 2:58:57 PM EST |
| 25.00 | 8.70 | 11.20 | 9.95 | 10.00 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.04 | 0.99 | 0.01 | 0.00 | 9/26/2025 | 10/27/2025 2:58:57 PM EST |
| 27.50 | 6.90 | 8.60 | 7.75 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.81 | 0.95 | 0.02 | 0.00 | 9/25/2025 | 10/27/2025 2:58:57 PM EST |
| 30.00 | 4.60 | 6.30 | 5.45 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.66 | 0.86 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 2:58:57 PM EST |
| 32.50 | 3.10 | 4.20 | 3.65 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 191 | 0.43 | 0.71 | 0.07 | -0.02 | 10/8/2025 | 10/27/2025 2:58:57 PM EST |
| 35.00 | 1.80 | 2.05 | 1.93 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 430 | 0.37 | 0.52 | 0.08 | -0.02 | 10/23/2025 | 10/27/2025 2:58:57 PM EST |
| 37.50 | 0.85 | 1.30 | 1.08 | 1.12 | +0.07 | +6.67% | 0.03 | 2 | 4,965 | 0.38 | 0.34 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:58:57 PM EST |
| 40.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.03 | +6.00% | 0.01 | 6 | 1,572 | 0.40 | 0.20 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:58:57 PM EST |
| 42.50 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | 0.11 | 0.04 | -0.01 | 10/20/2025 | 10/27/2025 2:58:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.06 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/27/2025 2:58:57 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 451 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.86 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 10/27/2025 2:58:57 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.19 | -0.17 | -47.23% | 0.00 | 16 | 66 | 0.40 | -0.05 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:58:57 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 2 | 121 | 0.38 | -0.14 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:58:57 PM EST |
| 32.50 | 0.85 | 1.25 | 1.05 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.40 | -0.29 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 2:58:57 PM EST |
| 35.00 | 1.85 | 2.25 | 2.05 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.38 | -0.48 | 0.08 | -0.02 | 10/21/2025 | 10/27/2025 2:58:57 PM EST |
| 37.50 | 2.65 | 4.00 | 3.33 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.31 | -0.66 | 0.07 | -0.02 | 10/6/2025 | 10/27/2025 2:58:57 PM EST |
| 40.00 | 4.50 | 6.30 | 5.40 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.80 | 0.05 | -0.01 | 9/19/2025 | 10/27/2025 2:58:57 PM EST |
| 42.50 | 6.70 | 8.70 | 7.70 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 45.00 | 9.00 | 11.60 | 10.30 | % | 0.23 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 47.50 | 11.30 | 13.70 | 12.50 | % | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 50.00 | 13.60 | 16.50 | 15.05 | % | 0.30 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST |