Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $20.34 as of 9/16/2025 8:47:37 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 | 4.80 | 5.60 | 5.20 | 7.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:04 PM EST |
| 17.50 | 2.30 | 3.20 | 2.75 | % | 0.16 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.03 | 1 | 401 | 0.39 | 0.71 | 0.50 | -0.05 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 641 | 0.76 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,109 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/16/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/16/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 7 | 2,362 | 0.36 | -0.29 | 0.50 | -0.05 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 22.50 | 2.05 | 2.35 | 2.20 | 2.14 | +0.06 | +2.89% | 0.10 | 2 | 287 | 1.19 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 25.00 | 4.50 | 5.00 | 4.75 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 222 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/16/2025 4:00:04 PM EST |
| 30.00 | 9.30 | 10.30 | 9.80 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:04 PM EST |
| 35.00 | 14.30 | 15.30 | 14.80 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/16/2025 4:00:04 PM EST |
| 40.00 | 19.10 | 20.30 | 19.70 | % | 0.49 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST |