Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $44.51 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.20 | 26.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 22.50 | 21.80 | 24.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 19.40 | 21.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 14.40 | 16.50 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 8.50 | 12.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 4.60 | 6.60 | 4.31 | -1.23 | -22.21% | 1 | 1 | 0.53 | 0.92 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 1.40 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.52 | 0.11 | -0.05 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 252 | 0.44 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 1,311 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 0.05 | 0.40 | 0.06 | +0.01 | +20.00% | 52 | 383 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 271 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 2.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 97 | 0.44 | -0.08 | 0.04 | -0.03 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 1.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 65 | 0.37 | -0.48 | 0.11 | -0.05 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 4.20 | 6.20 | 5.90 | 0.00 | 0.00% | 0 | 213 | 0.63 | -0.91 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 9.60 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 114 | 0.92 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 14.30 | 16.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 19.30 | 21.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 24.30 | 26.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 29.30 | 31.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 34.30 | 36.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |