Options Chain for GRAPHIC PACKAGING HLDG CO COM (GPK) - $22.36 as of 8/1/2025 3:50:11 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 | 8.60 | 10.20 | 9.40 | % | 0.75 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 6.20 | 8.40 | 7.30 | % | 0.49 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 3.40 | 5.70 | 4.55 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 1.55 | 1.90 | 1.73 | 1.71 | % | 0.09 | 5 | 0 | 0.45 | 0.85 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.25 | -0.22 | -46.81% | 0.03 | 5 | 310 | 0.60 | 0.26 | 0.22 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.94 | 0.01 | 0.03 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 773 | 0.44 | -0.15 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 1.05 | 2.30 | 1.68 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.51 | -0.74 | 0.22 | -0.02 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 2.80 | 3.70 | 3.25 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.03 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 8.10 | 9.10 | 8.60 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |