Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $53.16 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.80 | 35.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 29.40 | 32.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 26.30 | 30.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 21.60 | 25.10 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 16.60 | 19.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 12.20 | 15.20 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 8.20 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.90 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 4.30 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 209 | 0.33 | 0.72 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 1.20 | 2.75 | 2.00 | +0.07 | +3.63% | 992 | 1,281 | 0.31 | 0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 358 | 0.29 | 0.19 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.06 | 0.02 | -0.01 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 271 | 0.55 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.55 | 2.04 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.02 | 0.01 | -0.01 | 10/31/2024 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 1.00 | 1.19 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.10 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.65 | 2.05 | 1.67 | +0.27 | +19.29% | 1 | 7 | 0.34 | -0.28 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 2.65 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 301 | 0.32 | -0.56 | 0.06 | -0.03 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 6.40 | 7.80 | % | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 10.10 | 13.70 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 15.70 | 18.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 20.40 | 23.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 25.30 | 28.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |