Options Chain for SEALED AIR CORP NEW COM (SEE) - $34.42 as of 2/4/2025 10:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 18.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 12.60 | 16.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 22.50 | 10.10 | 13.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 7.70 | 11.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 27.50 | 5.10 | 8.90 | % | 0 | 0 | 0.83 | 0.96 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 4.40 | 4.90 | % | 0 | 0 | 0.34 | 0.86 | 0.05 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 32.50 | 2.70 | 2.85 | % | 0 | 0 | 0.35 | 0.70 | 0.08 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 1.20 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.46 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 0.40 | 2.40 | 0.46 | 0.00 | 0.00% | 0 | 1,218 | 0.58 | 0.23 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.09 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.05 | % | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | -0.04 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 0.25 | 0.35 | % | 0 | 0 | 0.37 | -0.14 | 0.05 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 32.50 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 8 | 8 | 0.34 | -0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 1.60 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.54 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 3.40 | 3.70 | 3.75 | +1.08 | +40.45% | 1 | 13 | 0.31 | -0.77 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 7.70 | % | 0 | 0 | 0.84 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 42.50 | 6.30 | 10.10 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 8.70 | 12.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 11.20 | 15.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 13.70 | 17.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |