Options Chain for SEALED AIR CORP NEW COM (SEE) - $32.44 as of 5/30/2025 5:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 19.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 12.90 | 16.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 10.40 | 14.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 7.90 | 11.70 | 9.74 | 0.00 | 0.00% | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 7.10 | 8.30 | 7.43 | 0.00 | 0.00% | 0 | 478 | 1.34 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 3.10 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 74 | 0.77 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 2.05 | 2.45 | 2.58 | 0.00 | 0.00% | 0 | 2,307 | 0.25 | 0.82 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.45 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 571 | 0.30 | 0.41 | 0.20 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 685 | 0.33 | 0.06 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 496 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 341 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.60 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 95 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 106 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.25 | 0.14 | -0.02 | -12.50% | 2 | 162 | 0.27 | -0.18 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.85 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1,831 | 0.24 | -0.59 | 0.20 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 2.65 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 591 | 0.58 | -0.94 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 3.30 | 7.40 | 12.90 | 0.00 | 0.00% | 0 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 5.80 | 9.90 | 10.54 | 0.00 | 0.00% | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 8.60 | 12.40 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 11.10 | 14.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 13.40 | 17.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 16.00 | 19.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 20.80 | 24.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |