Options Chain for APTARGROUP INC COM (ATR) - $130.77 as of 10/23/2025 9:02:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.40 | 52.30 | 50.85 | % | 0.64 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 85.00 | 44.60 | 47.40 | 46.00 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 90.00 | 39.50 | 42.20 | 40.85 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 95.00 | 34.50 | 37.40 | 35.95 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 100.00 | 29.50 | 32.40 | 30.95 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/23/2025 3:59:59 PM EST | |||
| 105.00 | 24.60 | 27.50 | 26.05 | % | 0.25 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 10/23/2025 3:59:59 PM EST | |||
| 110.00 | 19.70 | 22.50 | 21.10 | % | 0.19 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.03 | 10/23/2025 3:59:59 PM EST | |||
| 115.00 | 15.00 | 17.90 | 16.45 | % | 0.14 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 10/23/2025 3:59:59 PM EST | |||
| 120.00 | 10.50 | 13.40 | 11.95 | % | 0.10 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.06 | 10/23/2025 3:59:59 PM EST | |||
| 125.00 | 6.50 | 9.50 | 8.00 | % | 0.06 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.07 | 10/23/2025 3:59:59 PM EST | |||
| 130.00 | 3.10 | 6.50 | 4.80 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.29 | 0.55 | 0.04 | -0.07 | 10/21/2025 | 10/23/2025 3:59:59 PM EST |
| 135.00 | 0.70 | 4.10 | 2.40 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 958 | 0.27 | 0.36 | 0.04 | -0.07 | 10/22/2025 | 10/23/2025 3:59:59 PM EST |
| 140.00 | 0.75 | 1.55 | 1.15 | 1.25 | -0.07 | -5.31% | 0.01 | 2 | 48 | 0.28 | 0.21 | 0.03 | -0.05 | 10/23/2025 | 10/23/2025 3:59:59 PM EST |
| 145.00 | 0.30 | 0.90 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.11 | 0.02 | -0.04 | 10/17/2025 | 10/23/2025 3:59:59 PM EST |
| 150.00 | 0.15 | 0.55 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.06 | 0.01 | -0.02 | 10/21/2025 | 10/23/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.02 | 0.00 | -0.01 | 8/4/2025 | 10/23/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 10/23/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/23/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.14 | -2.01 | -93.49% | 0.00 | 4 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/23/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/23/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/23/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/23/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/23/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/23/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/23/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/23/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 10/23/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.02 | 3/20/2025 | 10/23/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.05 | 0.01 | -0.03 | 10/9/2025 | 10/23/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.47 | -0.09 | 0.01 | -0.04 | 10/16/2025 | 10/23/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 2.95 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.33 | -0.17 | 0.02 | -0.06 | 10/22/2025 | 10/23/2025 3:59:59 PM EST |
| 125.00 | 0.55 | 3.70 | 2.13 | 1.95 | -0.29 | -12.95% | 0.02 | 2 | 20 | 0.31 | -0.28 | 0.03 | -0.07 | 10/23/2025 | 10/23/2025 3:59:59 PM EST |
| 130.00 | 3.50 | 4.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.29 | -0.45 | 0.04 | -0.07 | 10/21/2025 | 10/23/2025 3:59:59 PM EST |
| 135.00 | 5.30 | 7.80 | 6.55 | 8.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.64 | 0.04 | -0.07 | 10/15/2025 | 10/23/2025 3:59:59 PM EST |
| 140.00 | 9.20 | 10.60 | 9.90 | 11.48 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.32 | -0.79 | 0.03 | -0.05 | 10/7/2025 | 10/23/2025 3:59:59 PM EST |
| 145.00 | 13.30 | 16.30 | 14.80 | % | 0.10 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.04 | 10/23/2025 3:59:59 PM EST | |||
| 150.00 | 18.10 | 20.90 | 19.50 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 10/23/2025 3:59:59 PM EST | |||
| 155.00 | 23.10 | 25.80 | 24.45 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/23/2025 3:59:59 PM EST | |||
| 160.00 | 28.10 | 31.00 | 29.55 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/23/2025 3:59:59 PM EST | |||
| 165.00 | 33.10 | 36.00 | 34.55 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 170.00 | 38.10 | 41.00 | 39.55 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 175.00 | 43.10 | 46.00 | 44.55 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 180.00 | 48.10 | 51.00 | 49.55 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 185.00 | 53.10 | 56.00 | 54.55 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 190.00 | 58.10 | 61.00 | 59.55 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 195.00 | 63.10 | 66.00 | 64.55 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 200.00 | 68.10 | 71.00 | 69.55 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 210.00 | 78.10 | 81.00 | 79.55 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST | |||
| 220.00 | 88.10 | 91.00 | 89.55 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:59 PM EST |