Options Chain for PACKAGING CORP AMER COM (PKG) - $238.20 as of 7/5/2026 10:50:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 92.00 | 95.60 | 93.80 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 87.10 | 91.30 | 89.20 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 82.10 | 85.50 | 83.80 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 77.20 | 80.30 | 78.75 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 72.30 | 75.80 | 74.05 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 67.40 | 70.60 | 69.00 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 62.60 | 65.80 | 64.20 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 57.70 | 60.90 | 59.30 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 52.90 | 56.10 | 54.50 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 48.10 | 51.60 | 49.85 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 43.40 | 46.80 | 45.10 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 39.10 | 42.10 | 40.60 | % | 0.20 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 29.90 | 33.10 | 31.50 | % | 0.15 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 21.80 | 24.70 | 23.25 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.11 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 14.50 | 17.70 | 16.10 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.12 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 10.50 | 11.80 | 11.15 | 10.54 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.51 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 5.00 | 7.50 | 6.25 | 6.20 | -0.50 | -7.47% | 0.03 | 1 | 11 | 0.30 | 0.37 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 2.20 | 5.70 | 3.95 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.25 | 0.01 | -0.09 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 0.20 | 4.50 | 2.35 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 280.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.05 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 0.95 | 4.40 | 2.68 | 2.90 | -0.63 | -17.85% | 0.01 | 1 | 1 | 0.35 | -0.15 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 220.00 | 2.65 | 6.60 | 4.63 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.24 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 6.70 | 9.60 | 8.15 | 9.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | -0.35 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 11.30 | 12.90 | 12.10 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.49 | 0.01 | -0.12 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 16.50 | 19.70 | 18.10 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.01 | -0.11 | 7/2/2026 4:00:01 PM EST | |||
| 260.00 | 23.70 | 27.10 | 25.40 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 270.00 | 32.40 | 35.50 | 33.95 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 280.00 | 41.80 | 44.40 | 43.10 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 290.00 | 51.30 | 54.30 | 52.80 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 300.00 | 60.30 | 64.10 | 62.20 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 310.00 | 70.00 | 74.00 | 72.00 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 320.00 | 80.20 | 84.00 | 82.10 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 330.00 | 89.80 | 94.00 | 91.90 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 340.00 | 100.20 | 104.00 | 102.10 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |