Options Chain for PACKAGING CORP AMER COM (PKG) - $181.22 as of 5/5/2025 8:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 49.50 | 53.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 44.50 | 48.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 39.50 | 43.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 34.50 | 38.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 29.60 | 33.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 24.70 | 28.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 19.80 | 23.60 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 15.00 | 18.90 | % | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 10.80 | 14.30 | % | 0 | 0 | 0.61 | 0.85 | 0.02 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 7.70 | 8.60 | 14.13 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.75 | 0.03 | -0.18 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 4.30 | 5.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.58 | 0.04 | -0.19 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 1.90 | 2.70 | 2.40 | -3.00 | -55.56% | 1 | 19 | 0.30 | 0.36 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.70 | 1.45 | 1.35 | -1.02 | -43.04% | 1 | 203 | 0.30 | 0.18 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.25 | 0.55 | 1.45 | 0.00 | 0.00% | 0 | 122 | 0.30 | 0.08 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.02 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.15 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 206 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 1.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.55 | 1.11 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.10 | 1.55 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.05 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.30 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.08 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.40 | 1.25 | 0.80 | -0.32 | -28.58% | 10 | 60 | 0.36 | -0.15 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 1.45 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.25 | 0.03 | -0.18 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 2.90 | 3.60 | 3.23 | +1.59 | +96.96% | 1 | 115 | 0.32 | -0.42 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 5.50 | 6.20 | 5.50 | +1.00 | +22.23% | 13 | 72 | 0.31 | -0.64 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 8.10 | 11.40 | 9.05 | +2.85 | +45.97% | 3 | 244 | 0.46 | -0.82 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 12.20 | 16.00 | 12.90 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.92 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 17.20 | 21.00 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.98 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 26.70 | 30.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 36.70 | 40.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 46.60 | 50.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 56.60 | 60.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 66.60 | 70.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 76.60 | 80.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 86.70 | 90.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 96.70 | 100.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 106.70 | 110.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |