Options Chain for SYLVAMO CORP COMMON STOCK (SLVM) - $49.04 as of 12/23/2025 10:23:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.10 | 23.60 | 21.85 | % | 0.79 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 17.50 | 20.40 | 18.95 | % | 0.63 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 32.50 | 15.00 | 18.00 | 16.50 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 35.00 | 11.80 | 15.40 | 13.60 | % | 0.39 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 37.50 | 10.10 | 12.90 | 11.50 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 40.00 | 7.70 | 11.00 | 9.35 | % | 0.23 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 42.50 | 5.30 | 8.50 | 6.90 | % | 0.16 | 0 | 0 | 0.98 | 0.91 | 0.03 | -0.02 | 12/23/2025 1:59:05 PM EST | |||
| 45.00 | 3.00 | 6.50 | 4.75 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.88 | 0.80 | 0.05 | -0.03 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 47.50 | 1.35 | 5.00 | 3.18 | % | 0.07 | 0 | 0 | 0.86 | 0.64 | 0.08 | -0.04 | 12/23/2025 1:59:05 PM EST | |||
| 50.00 | 0.05 | 2.85 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | 0.43 | 0.09 | -0.04 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 52.50 | 0.20 | 1.10 | 0.65 | 0.47 | -0.12 | -20.34% | 0.01 | 2 | 34 | 0.36 | 0.24 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.11 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.02 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 12/23/2025 1:59:05 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.09 | 0.03 | -0.02 | 11/26/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 0.25 | 1.20 | 0.73 | 0.70 | +0.06 | +9.38% | 0.02 | 50 | 4 | 0.44 | -0.20 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 47.50 | 0.05 | 2.60 | 1.33 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.38 | -0.36 | 0.08 | -0.04 | 11/26/2025 | 12/23/2025 1:59:05 PM EST |
| 50.00 | 0.60 | 4.90 | 2.75 | % | 0.06 | 0 | 0 | 0.87 | -0.57 | 0.09 | -0.04 | 12/23/2025 1:59:05 PM EST | |||
| 52.50 | 2.00 | 6.20 | 4.10 | % | 0.08 | 0 | 0 | 0.82 | -0.76 | 0.07 | -0.03 | 12/23/2025 1:59:05 PM EST | |||
| 55.00 | 4.50 | 8.30 | 6.40 | % | 0.12 | 0 | 0 | 0.90 | -0.89 | 0.04 | -0.02 | 12/23/2025 1:59:05 PM EST | |||
| 57.50 | 7.00 | 10.50 | 8.75 | % | 0.15 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 60.00 | 10.10 | 13.50 | 11.80 | % | 0.20 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 12/23/2025 1:59:05 PM EST |