Options Chain for SEALED AIR CORP NEW COM (SEE) - $31.89 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 18.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.50 | 13.70 | 16.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 11.40 | 13.80 | 5.74 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 8.60 | 10.70 | 9.46 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 7.10 | 8.20 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.99 | 0.01 | 0.00 | 2/7/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 4.20 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 162 | 0.34 | 0.93 | 0.03 | -0.01 | 4/30/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 2.20 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.78 | 0.08 | -0.01 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 1.35 | 1.50 | 1.40 | +0.21 | +17.65% | 4 | 634 | 0.27 | 0.54 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 40 | 1,045 | 0.24 | 0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.27 | 0.07 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 66 | 0.58 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 100 | 0.59 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 2 | 116 | 0.33 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 0.40 | 0.50 | 0.50 | -0.25 | -33.34% | 6 | 56 | 0.29 | -0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 1.20 | 1.35 | 1.25 | -0.50 | -28.58% | 15 | 44 | 0.27 | -0.46 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 2.10 | 3.00 | 10.00 | 0.00 | 0.00% | 0 | 45 | 0.26 | -0.76 | 0.10 | -0.01 | 4/4/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 3.90 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.93 | 0.04 | 0.00 | 1/31/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 5.60 | 9.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 8.40 | 11.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 11.50 | 13.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 14.10 | 16.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 16.50 | 18.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |