Options Chain for SEALED AIR CORP NEW COM (SEE) - $27.64 as of 4/25/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 17.50 | 8.20 | 12.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.98 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 5.90 | 9.80 | 5.74 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.92 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 3.60 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.83 | 0.04 | -0.01 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 3.60 | 3.90 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.70 | 0.05 | -0.01 | 2/7/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 1.95 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 160 | 0.39 | 0.54 | 0.07 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 0.80 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.37 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 0.30 | 0.50 | 0.35 | -0.05 | -12.50% | 502 | 103 | 0.34 | 0.20 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.33 | 0.09 | 0.04 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.62 | 0.05 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 4/25/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 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 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.08 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 0.10 | 1.65 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.17 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 0.90 | 1.15 | 1.19 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.30 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 1.75 | 2.75 | 1.95 | 0.00 | 0.00% | 1 | 35 | 0.44 | -0.46 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 2.95 | 3.40 | 5.75 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.63 | 0.07 | -0.01 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 5.10 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.80 | 0.06 | -0.01 | 4/2/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 6.90 | 7.60 | 10.00 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.91 | 0.04 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 37.50 | 8.10 | 12.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.95 | 0.02 | 0.00 | 1/31/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 10.50 | 14.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 4/25/2025 3:59:49 PM EST |
| 42.50 | 13.00 | 17.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 15.50 | 19.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 47.50 | 18.00 | 21.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 20.50 | 24.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |