Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $45.70 as of 8/22/2025 8:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.90 | 27.70 | 26.30 | % | 1.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 23.30 | 25.30 | 24.30 | % | 1.08 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 20.60 | 22.20 | 21.40 | % | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 15.90 | 16.30 | 16.10 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 11.00 | 11.40 | 11.20 | % | 0.32 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 6.40 | 6.70 | 6.55 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.36 | 0.84 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 2.70 | 3.00 | 2.85 | 2.65 | +0.91 | +52.30% | 0.06 | 160 | 5,523 | 0.32 | 0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.56 | +193.11% | 0.02 | 3 | 394 | 0.30 | 0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.37 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.46 | -0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.39 | -0.16 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.65 | 1.95 | 1.80 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.32 | -0.40 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 3.70 | 5.10 | 4.40 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.35 | -0.80 | 0.07 | -0.01 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 8.90 | 9.60 | 9.25 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 13.80 | 16.10 | 14.95 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 19.00 | 21.10 | 20.05 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 24.00 | 26.00 | 25.00 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 29.00 | 31.20 | 30.10 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 34.00 | 36.00 | 35.00 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |