Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $35.78 as of 11/26/2025 8:58:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.40 | 14.70 | 13.05 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 25.00 | 9.50 | 11.60 | 10.55 | % | 0.42 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 30.00 | 5.00 | 7.00 | 6.00 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.64 | 0.90 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 2.35 | 2.70 | 2.53 | 2.55 | +0.57 | +28.79% | 0.07 | 3 | 68 | 0.38 | 0.60 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.71 | +0.17 | +31.49% | 0.02 | 487 | 282 | 0.37 | 0.24 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 813 | 0.41 | 0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.55 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 77 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.28 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 4:00:03 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.30 | -46.16% | 0.01 | 10 | 52 | 0.46 | -0.10 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 1.35 | 1.65 | 1.50 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.37 | -0.40 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 4.20 | 5.70 | 4.95 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.40 | -0.76 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 8.70 | 10.70 | 9.70 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.83 | -0.94 | 0.03 | -0.01 | 10/27/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 12.80 | 16.30 | 14.55 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 17.70 | 21.30 | 19.50 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 60.00 | 23.00 | 26.30 | 24.65 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 65.00 | 27.30 | 31.30 | 29.30 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 70.00 | 32.30 | 36.30 | 34.30 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |