Options Chain for PACKAGING CORP AMER COM (PKG) - $200.79 as of 8/13/2025 9:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.70 | 67.60 | 65.65 | % | 0.49 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 58.70 | 62.60 | 60.65 | % | 0.43 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 53.90 | 57.60 | 55.75 | % | 0.38 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 48.70 | 52.60 | 50.65 | % | 0.34 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 43.70 | 47.60 | 45.65 | % | 0.29 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 38.80 | 42.60 | 40.70 | % | 0.25 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 33.70 | 37.60 | 35.65 | % | 0.22 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 28.70 | 32.50 | 30.60 | % | 0.18 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 23.70 | 27.10 | 25.40 | % | 0.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 18.60 | 22.50 | 20.55 | % | 0.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 13.70 | 16.90 | 15.30 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 9.30 | 11.90 | 10.60 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 4.50 | 7.10 | 5.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.66 | 0.83 | 0.05 | -0.32 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 1.70 | 2.40 | 2.05 | 1.33 | +0.68 | +104.62% | 0.01 | 2 | 67 | 0.31 | 0.55 | 0.09 | -0.41 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 0.90 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.01 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.05 | 1.35 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.14 | -73.69% | 0.00 | 11 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 32 | 0.30 | -0.17 | 0.05 | -0.32 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 0.90 | 1.30 | 1.10 | 1.35 | -3.55 | -72.45% | 0.01 | 1 | 227 | 0.22 | -0.45 | 0.09 | -0.41 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 8.20 | 11.40 | 9.80 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.87 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 18.20 | 21.40 | 19.80 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 28.20 | 31.20 | 29.70 | % | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 38.10 | 41.30 | 39.70 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 48.20 | 51.20 | 49.70 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 58.10 | 61.20 | 59.65 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 68.10 | 71.00 | 69.55 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 78.30 | 81.30 | 79.80 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 87.50 | 91.30 | 89.40 | % | 0.31 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 98.10 | 101.10 | 99.60 | % | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 107.80 | 111.30 | 109.55 | % | 0.35 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |