Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $17.05 as of 11/5/2025 1:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.00 | 5.90 | 4.95 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 15.00 | 1.70 | 2.65 | 2.18 | 2.79 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | 0.83 | 0.14 | 0.00 | 10/23/2025 | 11/5/2025 11:59:01 AM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 10 | 36 | 0.41 | 0.40 | 0.17 | -0.01 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.40 | 0.11 | 0.08 | 0.00 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.01 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 11/5/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,144 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/5/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.45 | -64.29% | 0.02 | 1 | 1,099 | 0.41 | -0.17 | 0.14 | 0.00 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 80 | 1.06 | -0.60 | 0.17 | -0.01 | 10/9/2025 | 11/5/2025 11:59:01 AM EST |
| 20.00 | 2.50 | 3.60 | 3.05 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.55 | -0.89 | 0.08 | 0.00 | 10/21/2025 | 11/5/2025 11:59:01 AM EST |
| 22.50 | 4.90 | 6.80 | 5.85 | 6.59 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.16 | -0.98 | 0.02 | 0.00 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 25.00 | 7.20 | 9.30 | 8.25 | 3.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 35.00 | 16.80 | 19.20 | 18.00 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST |