Options Chain for APTARGROUP INC COM (ATR) - $125.25 as of 7/2/2026 11:02:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.60 | 63.10 | 61.35 | % | 0.94 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 70.00 | 54.60 | 58.10 | 56.35 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 75.00 | 49.70 | 53.10 | 51.40 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 80.00 | 44.70 | 48.10 | 46.40 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 85.00 | 39.70 | 43.10 | 41.40 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 90.00 | 34.70 | 38.10 | 36.40 | % | 0.40 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 95.00 | 29.70 | 33.10 | 31.40 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 100.00 | 24.70 | 27.90 | 26.30 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 105.00 | 19.80 | 23.00 | 21.40 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 110.00 | 14.80 | 17.70 | 16.25 | 6.31 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 2:58:53 PM EST |
| 115.00 | 10.20 | 12.90 | 11.55 | 12.10 | +8.34 | +221.81% | 0.10 | 1 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 2:58:53 PM EST |
| 120.00 | 5.60 | 8.60 | 7.10 | 3.43 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.83 | 0.03 | -0.08 | 6/15/2026 | 7/2/2026 2:58:53 PM EST |
| 125.00 | 2.70 | 4.80 | 3.75 | 3.75 | +0.15 | +4.17% | 0.03 | 57 | 6 | 0.27 | 0.61 | 0.06 | -0.10 | 7/2/2026 | 7/2/2026 2:58:53 PM EST |
| 130.00 | 0.05 | 2.95 | 1.50 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.32 | 0.05 | -0.09 | 6/29/2026 | 7/2/2026 2:58:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | 0.12 | 0.03 | -0.05 | 7/2/2026 2:58:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.02 | 7/2/2026 2:58:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 2:58:53 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 2:58:53 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.56 | +0.28 | +100.00% | 0.00 | 1 | 23 | 0.35 | -0.06 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 2:58:53 PM EST |
| 120.00 | 0.30 | 1.40 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.17 | 0.03 | -0.08 | 6/25/2026 | 7/2/2026 2:58:53 PM EST |
| 125.00 | 0.30 | 3.80 | 2.05 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.39 | 0.06 | -0.10 | 7/1/2026 | 7/2/2026 2:58:53 PM EST |
| 130.00 | 3.00 | 6.30 | 4.65 | % | 0.04 | 0 | 0 | 0.44 | -0.68 | 0.05 | -0.09 | 7/2/2026 2:58:53 PM EST | |||
| 135.00 | 7.30 | 10.50 | 8.90 | % | 0.07 | 0 | 0 | 0.50 | -0.88 | 0.03 | -0.05 | 7/2/2026 2:58:53 PM EST | |||
| 140.00 | 12.00 | 15.40 | 13.70 | % | 0.10 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 7/2/2026 2:58:53 PM EST | |||
| 145.00 | 17.20 | 20.30 | 18.75 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 150.00 | 22.20 | 25.40 | 23.80 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 155.00 | 27.20 | 30.40 | 28.80 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 160.00 | 32.00 | 35.40 | 33.70 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 165.00 | 37.00 | 40.40 | 38.70 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 170.00 | 42.00 | 45.40 | 43.70 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST | |||
| 175.00 | 47.00 | 50.40 | 48.70 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:53 PM EST |