Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $21.33 as of 6/18/2025 8:47:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 8.40 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 17.50 | 3.10 | 5.90 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 3.00 | 2.32 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.92 | 0.16 | -0.02 | 6/4/2025 | 6/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.62 | 0.07 | 0.17 | -0.02 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1,103 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,577 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 236 | 2.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 5.62 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/17/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.94 | -0.08 | 0.16 | -0.02 | 5/29/2025 | 6/17/2025 3:59:54 PM EST |
| 22.50 | 1.05 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 351 | 0.97 | -0.93 | 0.17 | -0.02 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 25.00 | 3.30 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 159 | 2.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:54 PM EST |
| 30.00 | 8.40 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 5.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:54 PM EST |
| 35.00 | 13.20 | 15.40 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 40.00 | 18.10 | 20.50 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 45.00 | 23.10 | 25.20 | % | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |