Options Chain for PACKAGING CORP AMER COM (PKG) - $209.06 as of 3/23/2026 8:39:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.30 | 91.90 | 90.10 | % | 0.75 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 125.00 | 83.70 | 86.80 | 85.25 | % | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 130.00 | 78.00 | 81.70 | 79.85 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 135.00 | 73.70 | 77.00 | 75.35 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 140.00 | 68.30 | 71.90 | 70.10 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 145.00 | 63.70 | 67.00 | 65.35 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 150.00 | 58.80 | 61.90 | 60.35 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 3/23/2026 3:59:37 PM EST | |||
| 155.00 | 53.40 | 57.10 | 55.25 | 51.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 3/23/2026 3:59:37 PM EST |
| 160.00 | 48.90 | 52.10 | 50.50 | % | 0.32 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 3/23/2026 3:59:37 PM EST | |||
| 165.00 | 43.40 | 47.00 | 45.20 | 46.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.06 | 10/23/2025 | 3/23/2026 3:59:37 PM EST |
| 170.00 | 38.70 | 42.40 | 40.55 | 48.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 1/12/2026 | 3/23/2026 3:59:37 PM EST |
| 175.00 | 34.10 | 37.60 | 35.85 | % | 0.20 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.09 | 3/23/2026 3:59:37 PM EST | |||
| 180.00 | 29.60 | 33.00 | 31.30 | % | 0.17 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.11 | 3/23/2026 3:59:37 PM EST | |||
| 185.00 | 25.00 | 28.00 | 26.50 | 24.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.87 | 0.01 | -0.13 | 11/28/2025 | 3/23/2026 3:59:37 PM EST |
| 190.00 | 20.90 | 23.20 | 22.05 | 32.45 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | 0.82 | 0.01 | -0.15 | 3/10/2026 | 3/23/2026 3:59:37 PM EST |
| 195.00 | 16.80 | 18.60 | 17.70 | 11.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.77 | 0.01 | -0.17 | 12/2/2025 | 3/23/2026 3:59:37 PM EST |
| 200.00 | 12.70 | 14.40 | 13.55 | 15.10 | -8.44 | -35.86% | 0.07 | 1 | 58 | 0.33 | 0.70 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 210.00 | 6.90 | 8.30 | 7.60 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.34 | 0.53 | 0.02 | -0.17 | 3/20/2026 | 3/23/2026 3:59:37 PM EST |
| 220.00 | 3.00 | 4.20 | 3.60 | 3.50 | +1.27 | +56.96% | 0.02 | 6 | 386 | 0.33 | 0.32 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 230.00 | 1.05 | 2.00 | 1.53 | 1.55 | +0.46 | +42.21% | 0.01 | 11 | 147 | 0.33 | 0.16 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 240.00 | 0.30 | 1.80 | 1.05 | 0.92 | +0.42 | +84.00% | 0.00 | 2 | 31 | 0.38 | 0.08 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.82 | -74.55% | 0.00 | 6 | 12 | 0.38 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 3/23/2026 3:59:37 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/23/2026 3:59:37 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/23/2026 3:59:37 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/23/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/23/2026 3:59:37 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 3/23/2026 3:59:37 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.03 | 10/16/2025 | 3/23/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.03 | 12/2/2025 | 3/23/2026 3:59:37 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.02 | 0.00 | -0.05 | 10/29/2025 | 3/23/2026 3:59:37 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.03 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 3:59:37 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.04 | 0.00 | -0.07 | 12/31/2025 | 3/23/2026 3:59:37 PM EST |
| 175.00 | 0.15 | 2.90 | 1.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.06 | 0.00 | -0.09 | 12/31/2025 | 3/23/2026 3:59:37 PM EST |
| 180.00 | 0.35 | 3.10 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.01 | -0.11 | 3/6/2026 | 3/23/2026 3:59:37 PM EST |
| 185.00 | 1.00 | 2.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.44 | -0.13 | 0.01 | -0.13 | 3/19/2026 | 3/23/2026 3:59:37 PM EST |
| 190.00 | 1.40 | 2.70 | 2.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.18 | 0.01 | -0.15 | 3/6/2026 | 3/23/2026 3:59:37 PM EST |
| 195.00 | 2.10 | 3.10 | 2.60 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.38 | -0.23 | 0.01 | -0.17 | 2/23/2026 | 3/23/2026 3:59:37 PM EST |
| 200.00 | 2.95 | 3.90 | 3.43 | 3.25 | -2.84 | -46.64% | 0.02 | 2 | 773 | 0.35 | -0.30 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 210.00 | 6.10 | 7.70 | 6.90 | 11.37 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.32 | -0.47 | 0.02 | -0.17 | 3/20/2026 | 3/23/2026 3:59:37 PM EST |
| 220.00 | 12.20 | 13.70 | 12.95 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.32 | -0.68 | 0.02 | -0.14 | 3/19/2026 | 3/23/2026 3:59:37 PM EST |
| 230.00 | 19.40 | 22.50 | 20.95 | 26.68 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.84 | 0.01 | -0.10 | 3/19/2026 | 3/23/2026 3:59:37 PM EST |
| 240.00 | 28.70 | 31.80 | 30.25 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.06 | 3/23/2026 3:59:37 PM EST | |||
| 250.00 | 38.70 | 42.20 | 40.45 | 32.80 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.57 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 3/23/2026 3:59:37 PM EST |
| 260.00 | 48.50 | 51.50 | 50.00 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 270.00 | 58.50 | 61.70 | 60.10 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 280.00 | 68.50 | 72.10 | 70.30 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 290.00 | 78.50 | 82.90 | 80.70 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 300.00 | 88.50 | 92.40 | 90.45 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 310.00 | 98.50 | 102.10 | 100.30 | 104.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/23/2026 3:59:37 PM EST |