Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $15.40 as of 12/16/2025 2:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 2.40 | 3.50 | 2.95 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:55 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.59 | +0.13 | +28.27% | 0.03 | 1 | 58 | 0.41 | 0.74 | 0.57 | -0.03 | 12/16/2025 | 12/16/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 4.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,144 | 5.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 4.28 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/16/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/16/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1,364 | 0.42 | -0.26 | 0.57 | -0.03 | 12/16/2025 | 12/16/2025 1:58:55 PM EST |
| 17.50 | 1.70 | 2.60 | 2.15 | 2.05 | -0.19 | -8.49% | 0.12 | 1 | 81 | 2.06 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:55 PM EST |
| 20.00 | 4.00 | 5.10 | 4.55 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 115 | 3.04 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:55 PM EST |
| 22.50 | 6.40 | 7.80 | 7.10 | 6.98 | 0.00 | 0.00% | 0.32 | 0 | 35 | 4.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:58:55 PM EST |
| 25.00 | 8.90 | 10.30 | 9.60 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 1:58:55 PM EST |
| 30.00 | 13.40 | 15.70 | 14.55 | % | 0.49 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 35.00 | 18.40 | 20.70 | 19.55 | % | 0.56 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST |