Options Chain for SEALED AIR CORP NEW COM (SEE) - $29.00 as of 3/31/2025 2:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.60 | 13.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 7.10 | 11.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 4.60 | 8.60 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 2.15 | 6.10 | % | 0 | 0 | 0.72 | 0.97 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 0.90 | 3.10 | 1.82 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.77 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.35 | 0.50 | 0.37 | -0.03 | -7.50% | 22 | 215 | 0.31 | 0.32 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 90 | 0.53 | 0.04 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,912 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.04 | -0.02 | -33.34% | 10 | 3,720 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 373 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:58:58 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 62 | 0.54 | -0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 46 | 795 | 0.35 | -0.23 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 1.25 | 1.45 | 1.21 | -0.19 | -13.58% | 92 | 684 | 0.31 | -0.68 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 2.10 | 4.30 | 3.45 | -0.14 | -3.90% | 6 | 105 | 0.71 | -0.96 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 4.10 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 87 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 6.60 | 10.50 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.32 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 9.00 | 13.00 | 10.12 | 0.00 | 0.00% | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 42.50 | 11.60 | 14.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 15.10 | 17.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:58 PM EST |
| 47.50 | 17.60 | 20.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 20.00 | 22.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 24.00 | 28.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |