Options Chain for APTARGROUP INC COM (ATR) - $122.63 as of 5/6/2026 8:36:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 45.50 | 49.80 | 47.65 | % | 0.64 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 80.00 | 40.50 | 44.80 | 42.65 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 85.00 | 35.50 | 39.90 | 37.70 | % | 0.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 30.50 | 34.80 | 32.65 | % | 0.36 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 95.00 | 25.50 | 29.90 | 27.70 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 100.00 | 20.50 | 24.80 | 22.65 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 105.00 | 15.50 | 19.90 | 17.70 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 110.00 | 10.50 | 15.00 | 12.75 | % | 0.12 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 115.00 | 5.70 | 10.00 | 7.85 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | 0.92 | 0.03 | -0.12 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 1.75 | 5.80 | 3.78 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.72 | 0.06 | -0.17 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 0.10 | 3.60 | 1.85 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | 0.40 | 0.07 | -0.14 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.13 | 0.03 | -0.06 | 3/30/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.84 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.01 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.08 | 0.03 | -0.12 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 0.45 | 2.60 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | -0.28 | 0.06 | -0.17 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 1.55 | 5.50 | 3.53 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.60 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 5.70 | 9.50 | 7.60 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.87 | 0.03 | -0.06 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 10.40 | 14.50 | 12.45 | % | 0.09 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 140.00 | 15.30 | 19.50 | 17.40 | 16.86 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 20.40 | 24.50 | 22.45 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 25.40 | 29.50 | 27.45 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 30.10 | 34.50 | 32.30 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 35.10 | 39.50 | 37.30 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 40.10 | 44.50 | 42.30 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 170.00 | 45.30 | 49.50 | 47.40 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 50.20 | 54.50 | 52.35 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 55.20 | 59.50 | 57.35 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 60.20 | 64.50 | 62.35 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 65.30 | 69.50 | 67.40 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |