Options Chain for SEALED AIR CORP NEW COM (SEE) - $32.35 as of 2/21/2025 9:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.90 | 17.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 11.90 | 14.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 7.50 | 10.50 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 6.20 | 10.00 | % | 0 | 0 | 1.14 | 0.96 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 27.50 | 3.50 | 5.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.86 | 0.04 | -0.01 | 8/21/2024 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 2.95 | 5.00 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.72 | 0.07 | -0.01 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 1.30 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.51 | 0.09 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.55 | 1.05 | 0.80 | -0.13 | -13.98% | 9 | 1,769 | 0.35 | 0.29 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 3,194 | 0.36 | 0.14 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 158 | 0.46 | 0.06 | 0.03 | 0.00 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 373 | 0.67 | 0.02 | 0.01 | 0.00 | 12/20/2024 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.06 | -0.04 | 0.02 | 0.00 | 12/23/2024 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 0.20 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 117 | 0.37 | -0.14 | 0.04 | -0.01 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.55 | 1.10 | 0.65 | +0.16 | +32.66% | 1 | 109 | 0.36 | -0.28 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 1.45 | 2.10 | 1.70 | +0.30 | +21.43% | 1 | 33 | 0.34 | -0.49 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 2.10 | 3.70 | 2.05 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.71 | 0.08 | -0.01 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 5.20 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.86 | 0.06 | -0.01 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 7.50 | 9.60 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.94 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 8.00 | 12.80 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 10.60 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 13.40 | 17.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 16.20 | 18.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 20.60 | 23.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |