Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $14.78 as of 2/3/2026 4:28:34 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 | 2.05 | 2.80 | 2.43 | 2.10 | -2.47 | -54.05% | 0.24 | 1 | 2 | 0.91 | 0.91 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 12.50 | 0.65 | 0.80 | 0.73 | 0.69 | -1.91 | -73.47% | 0.06 | 3,894 | 58 | 0.46 | 0.50 | 0.19 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.75 | -83.34% | 0.01 | 7,967 | 9,516 | 0.45 | 0.15 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 123 | 657 | 0.66 | 0.03 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,659 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.03 | -60.00% | 0.01 | 7 | 212 | 1.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/3/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 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 | 0.10 | 0.30 | 0.20 | 0.28 | +0.18 | +180.00% | 0.02 | 78 | 72 | 0.58 | -0.09 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.90 | +0.73 | +429.42% | 0.07 | 1 | 250 | 0.44 | -0.50 | 0.19 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 15.00 | 2.50 | 3.40 | 2.95 | 2.90 | +2.00 | +222.23% | 0.20 | 6 | 216 | 0.88 | -0.85 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 17.50 | 5.00 | 5.80 | 5.40 | 5.35 | +2.60 | +94.55% | 0.31 | 3 | 45 | 1.11 | -0.97 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 20.00 | 6.00 | 8.30 | 7.15 | 5.05 | 0.00 | 0.00% | 0.36 | 0 | 37 | 1.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:56 PM EST |
| 22.50 | 8.50 | 11.10 | 9.80 | 7.36 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/3/2026 3:59:56 PM EST |
| 25.00 | 11.00 | 14.20 | 12.60 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/3/2026 3:59:56 PM EST |
| 30.00 | 16.00 | 19.00 | 17.50 | 8.58 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 2/3/2026 3:59:56 PM EST |
| 35.00 | 21.00 | 23.90 | 22.45 | % | 0.64 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST |