Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $10.96 as of 7/31/2026 7:56:16 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 | 7.20 | 10.10 | 8.65 | 8.59 | 0.00 | 0.00% | 3.46 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 4.70 | 7.30 | 6.00 | 6.14 | 0.00 | 0.00% | 1.20 | 0 | 13 | 3.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 7.50 | 2.90 | 4.60 | 3.75 | 3.50 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.11 | 0.97 | 0.05 | 0.00 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 10.00 | 1.15 | 1.40 | 1.28 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 380 | 0.58 | 0.66 | 0.16 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,678 | 0.55 | 0.26 | 0.14 | -0.01 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,780 | 0.77 | 0.07 | 0.06 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,466 | 0.93 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/31/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 2 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.24 | +0.09 | +60.00% | 0.01 | 1 | 282 | 0.89 | -0.03 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 845 | 0.56 | -0.34 | 0.16 | -0.01 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 12.50 | 1.50 | 3.20 | 2.35 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 349 | 1.31 | -0.74 | 0.14 | -0.01 | 6/29/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | 3.97 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.06 | -0.93 | 0.06 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 17.50 | 5.90 | 7.40 | 6.65 | % | 0.38 | 0 | 15 | 1.41 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 20.00 | 8.30 | 9.80 | 9.05 | % | 0.45 | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 22.50 | 10.50 | 12.80 | 11.65 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 25.00 | 12.90 | 15.30 | 14.10 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 17.30 | 20.80 | 19.05 | % | 0.64 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST |