Options Chain for APTARGROUP INC COM (ATR) - $139.87 as of 8/12/2025 11:37:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.50 | 62.60 | 60.55 | 68.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 10:58:56 AM EST |
| 85.00 | 53.50 | 57.60 | 55.55 | % | 0.65 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 90.00 | 48.50 | 52.60 | 50.55 | % | 0.56 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 95.00 | 43.50 | 47.60 | 45.55 | % | 0.48 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 100.00 | 38.50 | 42.60 | 40.55 | % | 0.41 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 105.00 | 33.50 | 37.60 | 35.55 | % | 0.34 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 110.00 | 28.50 | 32.60 | 30.55 | % | 0.28 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 115.00 | 23.50 | 27.50 | 25.50 | % | 0.22 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 120.00 | 18.80 | 21.90 | 20.35 | 36.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 10:58:56 AM EST |
| 125.00 | 13.80 | 17.60 | 15.70 | % | 0.13 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 130.00 | 8.90 | 12.60 | 10.75 | % | 0.08 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 135.00 | 4.10 | 7.10 | 5.60 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.93 | 0.04 | -0.09 | 3/13/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.60 | 0.56 | 0.10 | -0.23 | 8/12/2025 10:58:56 AM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.13 | 0.05 | -0.11 | 8/12/2025 10:58:56 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.05 | -91.31% | 0.00 | 1 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:58:56 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 10:58:56 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 10:58:56 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 10:58:56 AM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 10:58:56 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 10:58:56 AM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 10:58:56 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 10:58:56 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 10:58:56 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 10:58:56 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.46 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/12/2025 10:58:56 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.49 | -0.07 | 0.04 | -0.09 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.34 | -0.44 | 0.10 | -0.23 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 145.00 | 2.80 | 6.70 | 4.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.87 | 0.05 | -0.11 | 7/28/2025 | 8/12/2025 10:58:56 AM EST |
| 150.00 | 7.80 | 11.40 | 9.60 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 12.70 | 16.50 | 14.60 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 17.80 | 21.50 | 19.65 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 22.60 | 26.10 | 24.35 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 170.00 | 27.80 | 31.30 | 29.55 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 175.00 | 32.60 | 36.40 | 34.50 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 180.00 | 37.90 | 41.30 | 39.60 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 185.00 | 42.60 | 46.30 | 44.45 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 190.00 | 47.60 | 51.50 | 49.55 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 195.00 | 52.50 | 56.50 | 54.50 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 200.00 | 57.50 | 61.50 | 59.50 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 210.00 | 67.50 | 71.50 | 69.50 | % | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 220.00 | 77.50 | 81.50 | 79.50 | % | 0.36 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 230.00 | 87.50 | 91.50 | 89.50 | % | 0.39 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 240.00 | 97.50 | 101.50 | 99.50 | % | 0.41 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST |