Options Chain for PACKAGING CORP AMER COM (PKG) - $237.93 as of 7/1/2026 9:10:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 111.40 | 115.10 | 113.25 | % | 0.91 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 130.00 | 106.40 | 110.10 | 108.25 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 135.00 | 101.70 | 105.10 | 103.40 | % | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 140.00 | 96.60 | 100.20 | 98.40 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 145.00 | 91.70 | 95.20 | 93.45 | % | 0.64 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 150.00 | 86.40 | 90.20 | 88.30 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 155.00 | 81.50 | 85.20 | 83.35 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 160.00 | 77.40 | 80.20 | 78.80 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 165.00 | 71.40 | 75.20 | 73.30 | % | 0.44 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 170.00 | 66.50 | 70.30 | 68.40 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 175.00 | 61.60 | 65.30 | 63.45 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 180.00 | 56.60 | 60.30 | 58.45 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 185.00 | 51.50 | 55.30 | 53.40 | 50.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:50 PM EST |
| 190.00 | 47.60 | 50.40 | 49.00 | % | 0.26 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 7/1/2026 3:59:50 PM EST | |||
| 195.00 | 42.70 | 45.40 | 44.05 | 44.18 | +9.38 | +26.96% | 0.23 | 2 | 3 | 0.79 | 1.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 3:59:50 PM EST |
| 200.00 | 37.80 | 40.50 | 39.15 | % | 0.20 | 0 | 17 | 0.72 | 0.99 | 0.00 | -0.05 | 7/1/2026 3:59:50 PM EST | |||
| 210.00 | 28.00 | 30.80 | 29.40 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.08 | 6/29/2026 | 7/1/2026 3:59:50 PM EST |
| 220.00 | 19.00 | 21.50 | 20.25 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.37 | 0.88 | 0.01 | -0.13 | 6/25/2026 | 7/1/2026 3:59:50 PM EST |
| 230.00 | 9.40 | 13.40 | 11.40 | 11.50 | -1.37 | -10.65% | 0.05 | 3 | 651 | 0.30 | 0.72 | 0.02 | -0.19 | 7/1/2026 | 7/1/2026 3:59:50 PM EST |
| 240.00 | 4.60 | 6.00 | 5.30 | 4.90 | -0.10 | -2.00% | 0.02 | 4 | 270 | 0.30 | 0.48 | 0.03 | -0.20 | 7/1/2026 | 7/1/2026 3:59:50 PM EST |
| 250.00 | 0.50 | 3.80 | 2.15 | 2.49 | +0.49 | +24.50% | 0.01 | 1 | 966 | 0.29 | 0.24 | 0.02 | -0.16 | 7/1/2026 | 7/1/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | 0.10 | 0.01 | -0.08 | 6/30/2026 | 7/1/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.47 | 0.03 | 0.00 | -0.04 | 6/30/2026 | 7/1/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/1/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.91 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/1/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.03 | 6/25/2026 | 7/1/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 1.80 | +1.75 | +3,500.00% | 0.00 | 10 | 73 | 0.69 | -0.01 | 0.00 | -0.05 | 7/1/2026 | 7/1/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.75 | 1.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.04 | 0.00 | -0.08 | 6/25/2026 | 7/1/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 3.30 | 1.65 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.52 | -0.12 | 0.01 | -0.13 | 6/23/2026 | 7/1/2026 3:59:50 PM EST |
| 230.00 | 2.00 | 4.90 | 3.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.35 | -0.28 | 0.02 | -0.19 | 6/24/2026 | 7/1/2026 3:59:50 PM EST |
| 240.00 | 5.40 | 7.90 | 6.65 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.52 | 0.03 | -0.20 | 6/22/2026 | 7/1/2026 3:59:50 PM EST |
| 250.00 | 11.70 | 14.90 | 13.30 | % | 0.05 | 0 | 33 | 0.39 | -0.76 | 0.02 | -0.16 | 7/1/2026 3:59:50 PM EST | |||
| 260.00 | 20.90 | 23.50 | 22.20 | % | 0.09 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.08 | 7/1/2026 3:59:50 PM EST | |||
| 270.00 | 30.20 | 34.20 | 32.20 | 29.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.04 | 6/26/2026 | 7/1/2026 3:59:50 PM EST |
| 280.00 | 40.20 | 43.80 | 42.00 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/1/2026 3:59:50 PM EST | |||
| 290.00 | 50.10 | 53.70 | 51.90 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 300.00 | 60.10 | 63.80 | 61.95 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST | |||
| 310.00 | 70.10 | 73.70 | 71.90 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:50 PM EST |