Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $22.73 as of 8/13/2025 7:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.60 | 8.60 | 8.10 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 17.50 | 5.20 | 5.90 | 5.55 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 20.00 | 3.00 | 3.70 | 3.35 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.62 | 0.92 | 0.06 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 1.10 | 1.25 | 1.18 | 1.13 | +0.41 | +56.95% | 0.05 | 6 | 309 | 0.29 | 0.63 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 1,169 | 0.29 | 0.19 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.01 | 0.01 | 0.00 | 4/15/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,337 | 0.51 | -0.08 | 0.06 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.27 | -0.37 | 0.17 | -0.01 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 2.00 | 2.25 | 2.13 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 294 | 0.28 | -0.81 | 0.14 | -0.01 | 5/1/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 6.60 | 7.20 | 6.90 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 11.60 | 12.60 | 12.10 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 16.60 | 18.50 | 17.55 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |