Options Chain for PACKAGING CORP AMER COM (PKG) - $203.98 as of 9/6/2024 4:10:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 69.50 | 74.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 64.50 | 69.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 59.50 | 64.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 145.00 | 54.60 | 59.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 150.00 | 49.50 | 54.00 | 53.49 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 44.50 | 49.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 39.50 | 44.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 34.50 | 39.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 29.50 | 34.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 175.00 | 24.50 | 29.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 19.60 | 24.50 | 28.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 14.80 | 19.00 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 10.30 | 13.90 | 18.60 | 0.00 | 0.00% | 0 | 30 | 0.49 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 6.00 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 209 | 0.33 | 0.85 | 0.05 | -0.03 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 2.10 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 50 | 0.17 | 0.57 | 0.06 | -0.07 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 0.15 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 224 | 0.20 | 0.14 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 4.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 4.50 | 0.80 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.15 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 0.75 | 4.90 | 2.80 | +1.85 | +194.74% | 1 | 4 | 0.20 | -0.43 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 7.50 | 12.00 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.86 | 0.03 | -0.05 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 17.50 | 21.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 27.00 | 31.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 37.50 | 41.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 47.30 | 51.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 57.10 | 61.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 270.00 | 67.30 | 71.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 280.00 | 77.00 | 81.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |