Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $9.53 as of 5/1/2026 2:19:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 7.90 | 7.20 | % | 2.88 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 5.00 | 4.20 | 5.30 | 4.75 | % | 0.95 | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 7.50 | 1.95 | 2.65 | 2.30 | 2.17 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.03 | 0.91 | 0.08 | 0.00 | 3/23/2026 | 5/1/2026 3:59:47 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.11 | +22.45% | 0.06 | 12 | 1,002 | 0.53 | 0.48 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.50 | 0.12 | 0.10 | 0.00 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,172 | 1.12 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 664 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.58 | -0.09 | 0.08 | 0.00 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.15 | -13.64% | 0.09 | 32 | 1,192 | 0.53 | -0.52 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 472 | 1.22 | -0.89 | 0.10 | 0.00 | 4/21/2026 | 5/1/2026 3:59:47 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 123 | 1.50 | -0.98 | 0.02 | 0.00 | 4/1/2026 | 5/1/2026 3:59:47 PM EST |
| 17.50 | 7.20 | 8.60 | 7.90 | % | 0.45 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 22.50 | 11.70 | 14.10 | 12.90 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 25.00 | 14.20 | 16.60 | 15.40 | % | 0.62 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 30.00 | 19.20 | 21.50 | 20.35 | % | 0.68 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 35.00 | 23.90 | 26.20 | 25.05 | % | 0.72 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST |