Options Chain for SMURFIT WESTROCK PLC SHS (SW) - $47.20 as of 7/11/2025 8:58:50 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 | 26.10 | 28.60 | 27.35 | % | 1.37 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.50 | 23.80 | 26.30 | 25.05 | 20.94 | 0.00 | 0.00% | 1.11 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 21.30 | 23.70 | 22.50 | 18.45 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 16.30 | 19.10 | 17.70 | % | 0.59 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 35.00 | 11.20 | 13.60 | 12.40 | % | 0.35 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 40.00 | 6.20 | 9.00 | 7.60 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 2.15 | 2.45 | 2.30 | 2.40 | -0.74 | -23.57% | 0.05 | 12 | 911 | 0.41 | 0.90 | 0.10 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.40 | 0.04 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 3:59:53 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | -0.10 | 0.10 | -0.03 | 6/23/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 1.90 | 4.80 | 3.35 | 3.30 | -0.98 | -22.90% | 0.07 | 1 | 5 | 1.19 | -0.96 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 6.90 | 9.90 | 8.40 | 11.66 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 11.90 | 14.30 | 13.10 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 65.00 | 16.90 | 19.40 | 18.15 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 70.00 | 21.90 | 24.90 | 23.40 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 75.00 | 26.10 | 29.70 | 27.90 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 80.00 | 31.30 | 34.90 | 33.10 | % | 0.41 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |