Options Chain for PACKAGING CORP AMER COM (PKG) - $186.23 as of 6/19/2025 8:17:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 54.30 | 58.20 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 135.00 | 49.30 | 53.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 140.00 | 44.30 | 48.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 145.00 | 39.30 | 43.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 150.00 | 34.20 | 38.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:07 PM EST | |||
| 155.00 | 29.30 | 33.20 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 24.30 | 28.20 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.03 | 6/18/2025 3:29:07 PM EST | |||
| 165.00 | 19.30 | 23.20 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 14.30 | 18.20 | % | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.21 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 9.30 | 13.20 | % | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.50 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 4.90 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.76 | 0.03 | -0.75 | 5/7/2025 | 6/18/2025 3:29:07 PM EST |
| 185.00 | 0.65 | 3.90 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.57 | 0.04 | -0.88 | 6/5/2025 | 6/18/2025 3:29:07 PM EST |
| 190.00 | 0.00 | 2.75 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.34 | 0.04 | -0.79 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 0.15 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.15 | 0.03 | -0.51 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 0.00 | 0.85 | 0.30 | +0.17 | +130.77% | 5 | 244 | 0.65 | 0.06 | 0.01 | -0.21 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 210.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.64 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 220.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 230.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:07 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 280.00 | 0.00 | 2.10 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 6/18/2025 3:29:07 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 0.00 | 0.05 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.92 | -0.01 | 0.00 | -0.03 | 5/9/2025 | 6/18/2025 3:29:07 PM EST |
| 165.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.76 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.05 | 0.01 | -0.21 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 175.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 125 | 0.93 | -0.12 | 0.02 | -0.50 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 180.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.24 | 0.03 | -0.75 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 185.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.43 | 0.04 | -0.88 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 190.00 | 2.45 | 5.20 | 3.80 | +1.45 | +61.71% | 3 | 39 | 0.51 | -0.66 | 0.04 | -0.79 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 7.00 | 10.10 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.85 | 0.03 | -0.51 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 12.00 | 15.90 | % | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.21 | 6/18/2025 3:29:07 PM EST | |||
| 210.00 | 21.80 | 25.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:29:07 PM EST | |||
| 220.00 | 31.80 | 36.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 230.00 | 41.80 | 45.70 | 38.20 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 240.00 | 51.80 | 56.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 250.00 | 61.80 | 66.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 260.00 | 71.80 | 76.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 270.00 | 81.80 | 86.10 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 280.00 | 91.80 | 95.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |