Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $22.12 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 9.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 4.00 | 6.10 | % | 0 | 0 | 1.46 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 2.40 | 2.55 | 2.50 | +0.03 | +1.22% | 23 | 13 | 0.58 | 0.82 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.65 | 0.80 | 0.80 | +0.13 | +19.41% | 65 | 70 | 0.30 | 0.44 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 1.15 | 0.16 | 0.00 | 0.00% | 30 | 74 | 0.61 | 0.11 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 3,874 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 236 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.01 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.25 | 0.40 | 0.25 | -0.15 | -37.50% | 10 | 12 | 0.35 | -0.18 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 1.05 | 1.30 | 1.08 | +0.38 | +54.29% | 5 | 62 | 0.30 | -0.56 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 2.90 | 3.20 | 3.71 | 0.00 | 0.00% | 0 | 199 | 0.68 | -0.89 | 0.09 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 7.60 | 8.60 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 12.30 | 13.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 17.40 | 18.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 22.30 | 23.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |