Options Chain for PACKAGING CORP AMER COM (PKG) - $210.55 as of 10/8/2025 4:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 107.10 | 110.60 | 108.85 | % | 1.04 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 102.40 | 105.60 | 104.00 | % | 0.95 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 97.20 | 100.60 | 98.90 | % | 0.86 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 91.90 | 95.50 | 93.70 | % | 0.78 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 125.00 | 87.10 | 90.60 | 88.85 | % | 0.71 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 82.20 | 85.70 | 83.95 | % | 0.65 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 77.40 | 80.70 | 79.05 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 72.00 | 75.70 | 73.85 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 145.00 | 67.20 | 70.70 | 68.95 | % | 0.48 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 150.00 | 62.00 | 65.80 | 63.90 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 155.00 | 57.40 | 60.70 | 59.05 | 40.36 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 52.50 | 55.90 | 54.20 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 47.10 | 50.80 | 48.95 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 42.50 | 45.90 | 44.20 | 43.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 37.20 | 41.00 | 39.10 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 32.50 | 36.00 | 34.25 | 35.54 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 27.50 | 30.80 | 29.15 | 28.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 22.60 | 25.90 | 24.25 | 23.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.78 | 0.99 | 0.00 | -0.03 | 8/26/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 17.70 | 21.00 | 19.35 | 13.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | 0.97 | 0.01 | -0.08 | 8/21/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 12.80 | 16.40 | 14.60 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.57 | 0.90 | 0.01 | -0.15 | 9/12/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 3.80 | 7.90 | 5.85 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.42 | 0.67 | 0.04 | -0.22 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.25 | 0.25 | 0.04 | -0.16 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.67 | -74.45% | 0.00 | 4 | 39 | 0.27 | 0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 0.45 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 1.45 | 0.78 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.76 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.72 | -0.03 | 0.01 | -0.08 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 0.10 | 2.10 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.10 | 0.01 | -0.15 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 0.40 | 3.70 | 2.05 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.25 | -0.33 | 0.04 | -0.22 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 5.30 | 9.30 | 7.30 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | -0.75 | 0.04 | -0.16 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 15.30 | 17.90 | 16.60 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 240.00 | 24.70 | 28.20 | 26.45 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 250.00 | 34.60 | 37.90 | 36.25 | 45.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 44.80 | 48.30 | 46.55 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 270.00 | 55.00 | 57.90 | 56.45 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 64.70 | 67.90 | 66.30 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 74.60 | 77.80 | 76.20 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 300.00 | 84.90 | 87.90 | 86.40 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 94.80 | 97.90 | 96.35 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |