Options Chain for PACKAGING CORP AMER COM (PKG) - $203.80 as of 3/7/2025 3:03:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 60.20 | 63.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 150.00 | 55.20 | 58.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 155.00 | 50.20 | 53.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 160.00 | 45.20 | 49.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 165.00 | 40.20 | 43.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 170.00 | 34.90 | 39.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 175.00 | 30.10 | 34.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 180.00 | 25.40 | 28.80 | 25.10 | -15.30 | -37.88% | 1 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 20.30 | 24.00 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 190.00 | 15.30 | 19.20 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 195.00 | 10.60 | 14.60 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.87 | 0.02 | -0.07 | 2/10/2025 | 3/7/2025 3:59:52 PM EST |
| 200.00 | 7.70 | 8.80 | 14.35 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.74 | 0.03 | -0.11 | 2/27/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 2.10 | 2.95 | 2.39 | +0.44 | +22.57% | 8 | 110 | 0.24 | 0.37 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 0.30 | 0.80 | 0.45 | +0.15 | +50.00% | 22 | 4,971 | 0.26 | 0.11 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 5,220 | 0.35 | 0.02 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 201 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 180.00 | 0.05 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 0.25 | 1.90 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.03 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 190.00 | 0.45 | 2.10 | 1.02 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.08 | 0.01 | -0.05 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 195.00 | 1.00 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.13 | 0.02 | -0.07 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 200.00 | 1.90 | 2.35 | 3.22 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.26 | 0.03 | -0.11 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 6.10 | 6.70 | 5.20 | -3.50 | -40.23% | 1 | 993 | 0.27 | -0.63 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 13.30 | 15.40 | 15.90 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.89 | 0.02 | -0.06 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 22.80 | 25.50 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.98 | 0.00 | -0.01 | 1/30/2025 | 3/7/2025 3:59:52 PM EST |
| 240.00 | 32.00 | 36.20 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:52 PM EST |
| 250.00 | 42.00 | 46.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 260.00 | 52.20 | 56.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 270.00 | 62.20 | 66.00 | 30.55 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:52 PM EST |
| 280.00 | 72.10 | 76.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 290.00 | 82.10 | 86.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 300.00 | 92.10 | 95.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 310.00 | 102.10 | 105.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 320.00 | 112.20 | 115.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 330.00 | 122.10 | 125.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 340.00 | 132.10 | 135.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |