Options Chain for APTARGROUP INC COM (ATR) - $128.86 as of 3/13/2026 7:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.60 | 60.10 | 58.35 | % | 0.83 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 75.00 | 52.30 | 55.50 | 53.90 | % | 0.72 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 80.00 | 46.60 | 50.50 | 48.55 | % | 0.61 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 85.00 | 41.70 | 45.20 | 43.45 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 90.00 | 36.60 | 39.70 | 38.15 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 95.00 | 31.70 | 35.00 | 33.35 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 100.00 | 26.70 | 30.00 | 28.35 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 105.00 | 21.70 | 24.60 | 23.15 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 110.00 | 16.70 | 19.70 | 18.20 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 115.00 | 11.70 | 14.60 | 13.15 | % | 0.11 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 120.00 | 7.00 | 10.40 | 8.70 | % | 0.07 | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.05 | 3/13/2026 3:59:59 PM EST | |||
| 125.00 | 2.55 | 6.20 | 4.38 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.75 | 0.05 | -0.13 | 1/16/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 3.50 | 1.78 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.41 | 0.07 | -0.16 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 10.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | 0.14 | 0.04 | -0.09 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 6.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.03 | 0.01 | -0.03 | 2/20/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.06 | 0.02 | -0.05 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.25 | 0.05 | -0.13 | 2/6/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 1.15 | 4.90 | 3.03 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.59 | -0.59 | 0.07 | -0.16 | 2/6/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 4.80 | 8.40 | 6.60 | % | 0.05 | 0 | 0 | 0.63 | -0.86 | 0.04 | -0.09 | 3/13/2026 3:59:59 PM EST | |||
| 140.00 | 10.20 | 13.50 | 11.85 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.03 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 14.90 | 18.40 | 16.65 | 12.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 19.50 | 23.40 | 21.45 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 24.80 | 28.40 | 26.60 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 160.00 | 29.80 | 33.40 | 31.60 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 165.00 | 34.80 | 38.40 | 36.60 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 170.00 | 39.80 | 43.40 | 41.60 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 175.00 | 44.80 | 48.40 | 46.60 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 180.00 | 49.80 | 53.40 | 51.60 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |