Options Chain for SEALED AIR CORP NEW COM (SEE) - $27.53 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 15.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 7.90 | 12.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 5.20 | 10.00 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 3.70 | 7.10 | 5.20 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.90 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 3.00 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 478 | 0.42 | 0.76 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 1.35 | 1.65 | 1.70 | +0.15 | +9.68% | 14 | 82 | 0.38 | 0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 9 | 2,288 | 0.35 | 0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 273 | 0.35 | 0.10 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 2 | 662 | 0.39 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 503 | 0.85 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 341 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 120 | 0.97 | -0.02 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.10 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.55 | 0.75 | 0.55 | -0.23 | -29.49% | 1 | 104 | 0.44 | -0.24 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 1.45 | 2.10 | 1.40 | -0.20 | -12.50% | 1 | 110 | 0.47 | -0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 1.40 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 101 | 0.21 | -0.73 | 0.10 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 4.30 | 6.90 | 4.75 | 0.00 | 0.00% | 0 | 66 | 0.94 | -0.90 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 7.10 | 9.00 | 7.50 | +0.15 | +2.05% | 2 | 636 | 0.99 | -0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 9.00 | 11.00 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 10.20 | 15.00 | 10.54 | 0.00 | 0.00% | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 13.10 | 17.50 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 15.60 | 20.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 17.90 | 22.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 20.90 | 25.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 25.10 | 29.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |