Options Chain for PACKAGING CORP AMER COM (PKG) - $207.51 as of 2/21/2025 6:55:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.70 | 105.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 95.70 | 100.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 90.70 | 95.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 85.60 | 90.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 80.60 | 85.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 75.60 | 80.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 70.60 | 75.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 65.70 | 70.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 60.60 | 65.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 56.20 | 61.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 51.20 | 56.00 | 74.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 46.20 | 51.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 41.20 | 46.00 | 40.38 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.98 | 0.00 | -0.01 | 9/11/2024 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 36.20 | 41.00 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 31.60 | 36.40 | 56.00 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.94 | 0.00 | -0.03 | 10/23/2024 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 26.70 | 31.50 | 55.29 | 0.00 | 0.00% | 0 | 64 | 0.36 | 0.91 | 0.01 | -0.03 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 22.10 | 26.90 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 17.90 | 22.50 | 59.00 | 0.00 | 0.00% | 0 | 107 | 0.26 | 0.82 | 0.01 | -0.05 | 11/21/2024 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 14.60 | 18.30 | 20.19 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.76 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 11.40 | 14.30 | 12.00 | -3.85 | -24.29% | 6 | 275 | 0.25 | 0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 5.30 | 6.80 | 6.60 | -1.65 | -20.00% | 1 | 11 | 0.22 | 0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 1.75 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 281 | 0.21 | 0.27 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.55 | 3.10 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.14 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.35 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.06 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.90 | 4.40 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.02 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.01 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.02 | 0.00 | -0.01 | 10/18/2024 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.05 | 0.00 | -0.02 | 10/21/2024 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.10 | 4.90 | 0.78 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.06 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 0.10 | 2.40 | 0.84 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.09 | 0.01 | -0.03 | 1/10/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 0.40 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.13 | 0.01 | -0.04 | 11/13/2024 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 0.40 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.18 | 0.01 | -0.05 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 2.05 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 31 | 0.24 | -0.24 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 3.00 | 4.70 | 4.06 | +0.16 | +4.11% | 1 | 18 | 0.23 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 6.90 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.53 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 12.00 | 15.30 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.73 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 20.50 | 25.30 | 5.88 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.86 | 0.01 | -0.04 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 30.20 | 35.00 | 29.61 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.94 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 40.10 | 45.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 50.00 | 54.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 60.10 | 65.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 70.00 | 74.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 80.10 | 84.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 90.00 | 94.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 100.00 | 104.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 320.00 | 110.00 | 114.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 120.00 | 124.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |