Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $43.74 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.80 | 26.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 21.30 | 23.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 18.70 | 21.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 13.80 | 16.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 9.10 | 10.70 | % | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 5.20 | 5.40 | 5.41 | -0.09 | -1.64% | 2 | 20 | 0.36 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 1 | 725 | 0.32 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.35 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 742 | 0.31 | 0.18 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 233 | 0.32 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.70 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 107 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:03 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 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.15 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.06 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.70 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 2.35 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.49 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 5.80 | 6.10 | 4.52 | 0.00 | 0.00% | 0 | 194 | 0.32 | -0.82 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 10.30 | 10.90 | 9.23 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.95 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 14.80 | 16.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 65.00 | 19.80 | 22.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 70.00 | 24.80 | 27.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 29.80 | 32.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 34.80 | 37.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |