Options Chain for APTARGROUP INC COM (ATR) - $123.81 as of 11/26/2025 8:06:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.00 | 61.00 | 59.00 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 52.00 | 55.90 | 53.95 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 47.00 | 51.10 | 49.05 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 42.00 | 46.00 | 44.00 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 85.00 | 37.00 | 41.00 | 39.00 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 90.00 | 32.40 | 36.10 | 34.25 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 95.00 | 27.10 | 30.90 | 29.00 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 100.00 | 22.20 | 26.10 | 24.15 | % | 0.24 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 105.00 | 18.10 | 21.40 | 19.75 | % | 0.19 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 110.00 | 13.50 | 16.90 | 15.20 | % | 0.14 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 115.00 | 8.70 | 12.40 | 10.55 | % | 0.09 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 120.00 | 5.60 | 8.30 | 6.95 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 125.00 | 2.80 | 5.70 | 4.25 | 4.35 | % | 0.03 | 1 | 0 | 0.25 | 0.49 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 130.00 | 1.15 | 4.20 | 2.68 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.02 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.05 | 3.00 | 1.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.13 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 3.40 | 1.73 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.22 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 1.35 | 4.10 | 2.73 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.03 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 125.00 | 3.40 | 6.20 | 4.80 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 6.50 | 9.40 | 7.95 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.03 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 10.60 | 13.30 | 11.95 | % | 0.09 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 14.70 | 17.60 | 16.15 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 19.20 | 23.20 | 21.20 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 24.20 | 28.30 | 26.25 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 29.00 | 33.30 | 31.15 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 34.00 | 38.30 | 36.15 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 165.00 | 39.00 | 43.30 | 41.15 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 44.00 | 48.30 | 46.15 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 49.00 | 53.30 | 51.15 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |