Options Chain for PACKAGING CORP AMER COM (PKG) - $222.55 as of 2/2/2026 8:55:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 91.00 | 95.00 | 93.00 | 89.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 135.00 | 86.00 | 90.10 | 88.05 | 84.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 140.00 | 81.00 | 85.10 | 83.05 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 145.00 | 76.00 | 79.80 | 77.90 | 74.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 150.00 | 71.00 | 74.90 | 72.95 | % | 0.49 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 155.00 | 66.10 | 69.70 | 67.90 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 160.00 | 61.40 | 65.00 | 63.20 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 165.00 | 56.40 | 59.70 | 58.05 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 170.00 | 51.30 | 54.70 | 53.00 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 175.00 | 46.10 | 50.00 | 48.05 | 44.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 180.00 | 41.20 | 44.90 | 43.05 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 185.00 | 36.20 | 39.90 | 38.05 | % | 0.21 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 2/2/2026 9:59:05 AM EST | |||
| 190.00 | 31.30 | 35.00 | 33.15 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.04 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 195.00 | 26.50 | 29.80 | 28.15 | % | 0.14 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.04 | 2/2/2026 9:59:05 AM EST | |||
| 200.00 | 21.70 | 25.10 | 23.40 | 23.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.93 | 0.01 | -0.06 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 210.00 | 12.70 | 15.80 | 14.25 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | 0.80 | 0.02 | -0.12 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 220.00 | 5.40 | 8.20 | 6.80 | 7.88 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.25 | 0.58 | 0.03 | -0.17 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 230.00 | 0.65 | 3.90 | 2.28 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.25 | 0.30 | 0.03 | -0.14 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 240.00 | 0.20 | 2.75 | 1.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.31 | 0.11 | 0.01 | -0.07 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | 0.02 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.48 | -0.02 | 0.00 | -0.04 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 195.00 | 0.15 | 1.45 | 0.80 | 0.29 | -0.51 | -63.75% | 0.00 | 3 | 22 | 0.31 | -0.05 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 200.00 | 0.10 | 2.75 | 1.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.38 | -0.07 | 0.01 | -0.06 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 210.00 | 0.30 | 3.60 | 1.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | -0.20 | 0.02 | -0.12 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 220.00 | 2.95 | 5.70 | 4.33 | 4.40 | +0.78 | +21.55% | 0.02 | 1 | 921 | 0.28 | -0.42 | 0.03 | -0.17 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 230.00 | 8.50 | 10.90 | 9.70 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.70 | 0.03 | -0.14 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 240.00 | 16.60 | 19.10 | 17.85 | 23.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.89 | 0.01 | -0.07 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 250.00 | 25.80 | 29.30 | 27.55 | % | 0.11 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 260.00 | 35.40 | 39.20 | 37.30 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 270.00 | 46.00 | 48.90 | 47.45 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 280.00 | 55.40 | 59.20 | 57.30 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 290.00 | 64.90 | 69.20 | 67.05 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 300.00 | 74.90 | 79.20 | 77.05 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |