Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $14.65 as of 1/30/2026 7:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.00 | 5.20 | 4.60 | 4.57 | -0.73 | -13.78% | 0.46 | 3 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 12.50 | 2.00 | 2.50 | 2.25 | 2.29 | -0.51 | -18.22% | 0.18 | 1 | 48 | 0.62 | 0.84 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.82 | +0.02 | +2.50% | 0.05 | 561 | 9,393 | 0.46 | 0.45 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 6 | 329 | 0.46 | 0.15 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,538 | 0.59 | 0.04 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.17 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:50 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.49 | -0.16 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 0.90 | 1.30 | 1.10 | 1.25 | 0.00 | 0.00% | 0.07 | 31 | 190 | 0.39 | -0.55 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 2.60 | 3.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.85 | -0.85 | 0.10 | -0.01 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 4.90 | 6.10 | 5.50 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.99 | -0.96 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 7.20 | 8.70 | 7.95 | 7.36 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.26 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 9.70 | 11.20 | 10.45 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 14.30 | 16.70 | 15.50 | 8.58 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 19.30 | 21.70 | 20.50 | % | 0.59 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |