Options Chain for APTARGROUP INC COM (ATR) - $155.52 as of 5/13/2025 11:26:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.10 | 62.00 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 100.00 | 52.10 | 57.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 105.00 | 47.10 | 52.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 110.00 | 42.10 | 47.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 115.00 | 37.10 | 42.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 120.00 | 32.10 | 37.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 125.00 | 27.10 | 32.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 130.00 | 22.40 | 27.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 135.00 | 18.00 | 22.00 | 13.91 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 9:59:00 AM EST |
| 140.00 | 13.70 | 17.00 | 15.00 | -1.12 | -6.95% | 10 | 20 | 1.50 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 9:59:00 AM EST |
| 145.00 | 8.60 | 11.90 | 7.78 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.94 | 0.02 | -0.12 | 4/3/2025 | 5/13/2025 9:59:00 AM EST |
| 150.00 | 3.60 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 803 | 0.95 | 0.78 | 0.04 | -0.29 | 5/12/2025 | 5/13/2025 9:59:00 AM EST |
| 155.00 | 0.20 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.49 | 0.06 | -0.39 | 5/5/2025 | 5/13/2025 9:59:00 AM EST |
| 160.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 42 | 1.17 | 0.20 | 0.05 | -0.28 | 5/2/2025 | 5/13/2025 9:59:00 AM EST |
| 165.00 | 0.00 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.05 | 0.02 | -0.10 | 3/25/2025 | 5/13/2025 9:59:00 AM EST |
| 170.00 | 0.00 | 4.80 | 3.53 | 0.00 | 0.00% | 0 | 0 | 1.73 | 0.01 | 0.00 | -0.02 | 12/20/2024 | 5/13/2025 9:59:00 AM EST |
| 175.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/13/2025 9:59:00 AM EST |
| 180.00 | 0.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/13/2025 9:59:00 AM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 190.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/13/2025 9:59:00 AM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 125.00 | 0.00 | 4.10 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 130.00 | 0.00 | 2.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 135.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 314 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 9:59:00 AM EST |
| 140.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.78 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/13/2025 9:59:00 AM EST |
| 145.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 762 | 0.99 | -0.06 | 0.02 | -0.12 | 5/12/2025 | 5/13/2025 9:59:00 AM EST |
| 150.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.23 | -0.22 | 0.04 | -0.29 | 5/12/2025 | 5/13/2025 9:59:00 AM EST |
| 155.00 | 0.00 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.51 | 0.06 | -0.39 | 5/5/2025 | 5/13/2025 9:59:00 AM EST |
| 160.00 | 3.10 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.80 | 0.05 | -0.28 | 1/29/2025 | 5/13/2025 9:59:00 AM EST |
| 165.00 | 8.00 | 12.80 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.10 | 5/13/2025 9:59:00 AM EST | |||
| 170.00 | 13.00 | 17.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 10/15/2024 | 5/13/2025 9:59:00 AM EST |
| 175.00 | 18.00 | 22.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/13/2025 9:59:00 AM EST |
| 180.00 | 23.00 | 27.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/13/2025 9:59:00 AM EST |
| 185.00 | 28.00 | 32.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 190.00 | 33.00 | 37.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 195.00 | 38.00 | 42.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 200.00 | 43.00 | 47.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST | |||
| 210.00 | 53.00 | 57.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:59:00 AM EST |