Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $28.50 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 16.00 | 11.90 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 9.80 | 13.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 7.40 | 11.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 5.20 | 8.50 | 5.75 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.99 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 3.30 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.94 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.15 | 1.10 | 0.25 | 0.00 | 0.00% | 1 | 453 | 0.34 | 0.32 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.01 | 0.01 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 1.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 370 | 0.42 | -0.06 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 2.50 | 1.92 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.68 | 0.15 | -0.02 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 5.70 | 7.90 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 10.60 | 13.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 15.10 | 18.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |