Options Chain for PACKAGING CORP AMER COM (PKG) - $244.10 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 152.50 | 156.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 147.50 | 151.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 142.50 | 146.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 137.50 | 142.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 132.50 | 137.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 127.50 | 132.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 122.50 | 127.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 117.30 | 121.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 112.50 | 117.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 107.50 | 112.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 102.50 | 107.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 97.50 | 102.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 92.50 | 97.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 87.50 | 92.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 82.50 | 87.00 | 54.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 77.50 | 82.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 72.50 | 77.00 | 21.40 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 67.50 | 72.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 62.50 | 67.00 | 36.40 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 57.50 | 61.70 | 51.49 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 53.00 | 56.60 | 13.82 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 48.00 | 51.90 | 29.05 | 0.00 | 0.00% | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 43.00 | 47.00 | 29.75 | 0.00 | 0.00% | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 33.00 | 37.30 | 26.81 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 23.00 | 26.70 | 17.45 | 0.00 | 0.00% | 0 | 226 | 0.38 | 0.94 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 14.00 | 17.90 | 9.39 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.82 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 7.20 | 9.80 | 3.70 | 0.00 | 0.00% | 0 | 83 | 0.23 | 0.62 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 1.85 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.34 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.10 | 4.90 | 0.45 | -0.05 | -10.00% | 1 | 11 | 0.25 | 0.19 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.07 | 0.01 | -0.04 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 280.00 | 0.25 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.05 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.55 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.85 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.05 | 0.75 | 0.15 | -0.10 | -40.00% | 1 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 3.60 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.03 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 2.75 | 2.20 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.18 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 2.85 | 4.30 | 5.90 | +0.90 | +18.00% | 1 | 7 | 0.19 | -0.38 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 6.80 | 11.00 | % | 0 | 0 | 0.18 | -0.66 | 0.03 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 15.20 | 19.00 | % | 0 | 0 | 0.18 | -0.81 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 24.40 | 28.50 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 34.50 | 38.00 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 43.70 | 48.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 53.60 | 58.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 63.50 | 68.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 73.50 | 78.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 83.50 | 88.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |