Options Chain for PACKAGING CORP AMER COM (PKG) - $171.25 as of 4/26/2024 3:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 61.10 | 65.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 56.00 | 60.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 51.10 | 55.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 46.00 | 50.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 41.50 | 45.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 36.30 | 40.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 31.60 | 35.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 26.60 | 30.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 21.10 | 25.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 16.00 | 20.60 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 160.00 | 11.60 | 15.90 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 165.00 | 8.60 | 10.00 | % | 0 | 0 | 0.39 | 0.82 | 0.03 | -0.07 | 4/26/2024 4:00:06 PM EST | |||
| 170.00 | 5.00 | 5.60 | % | 0 | 0 | 0.22 | 0.66 | 0.04 | -0.09 | 4/26/2024 4:00:06 PM EST | |||
| 175.00 | 2.25 | 2.60 | 2.23 | -0.47 | -17.41% | 1 | 49 | 0.19 | 0.43 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 180.00 | 0.80 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 1,279 | 0.19 | 0.23 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 185.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.11 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 190.00 | 0.05 | 0.20 | 0.15 | -0.01 | -6.25% | 2 | 35 | 0.21 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 195.00 | 0.05 | 0.30 | 0.30 | +0.10 | +50.00% | 1 | 132 | 0.27 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.09 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 160.00 | 0.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 50 | 0.23 | -0.07 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 165.00 | 0.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 70 | 0.21 | -0.18 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 170.00 | 1.55 | 1.90 | 2.67 | 0.00 | 0.00% | 0 | 46 | 0.19 | -0.34 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 175.00 | 3.70 | 4.20 | 5.08 | 0.00 | 0.00% | 0 | 29 | 0.18 | -0.57 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 180.00 | 7.20 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 87 | 0.28 | -0.77 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 185.00 | 10.30 | 14.40 | 11.87 | -1.13 | -8.70% | 1 | 2 | 0.44 | -0.89 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 190.00 | 15.00 | 19.30 | 16.77 | +11.17 | +199.47% | 1 | 9 | 0.51 | -0.96 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 195.00 | 20.10 | 24.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 200.00 | 25.00 | 29.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 210.00 | 35.00 | 38.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 220.00 | 45.00 | 49.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 230.00 | 55.00 | 59.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 65.00 | 69.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 250.00 | 75.00 | 79.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 260.00 | 85.00 | 89.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 270.00 | 95.00 | 99.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 105.00 | 109.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |