Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $15.41 as of 12/12/2025 11:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.90 | 13.30 | 12.90 | +0.17 | +1.34% | 5.32 | 3 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 5.00 | 8.80 | 12.30 | 10.55 | 10.42 | % | 2.11 | 6 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 7.50 | 7.30 | 9.50 | 8.40 | % | 1.12 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 10.00 | 4.80 | 7.00 | 5.90 | 5.60 | % | 0.59 | 2 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 12.50 | 2.40 | 3.50 | 2.95 | 2.87 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.89 | 0.97 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 15.00 | 0.90 | 1.20 | 1.05 | 0.95 | +0.11 | +13.10% | 0.07 | 38 | 206 | 0.38 | 0.65 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 0.36 | 0.18 | 0.14 | -0.01 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.91 | 0.02 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.60 | -0.03 | 0.04 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.03 | 33 | 29 | 0.38 | -0.35 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 17.50 | 1.90 | 2.60 | 2.25 | 2.25 | -0.95 | -29.69% | 0.13 | 1 | 1 | 0.71 | -0.82 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | -0.98 | 0.02 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 22.50 | 6.40 | 7.90 | 7.15 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 30.00 | 13.50 | 15.90 | 14.70 | % | 0.49 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |