Options Chain for APTARGROUP INC COM (ATR) - $136.41 as of 9/2/2025 8:56:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 34.60 | 38.80 | 36.70 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 105.00 | 29.60 | 33.80 | 31.70 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 110.00 | 24.60 | 28.80 | 26.70 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 115.00 | 19.70 | 23.70 | 21.70 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 120.00 | 14.90 | 18.90 | 16.90 | % | 0.14 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 9/2/2025 3:59:58 PM EST | |||
| 125.00 | 10.00 | 14.00 | 12.00 | % | 0.10 | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.06 | 9/2/2025 3:59:58 PM EST | |||
| 130.00 | 5.30 | 9.50 | 7.40 | % | 0.06 | 0 | 0 | 0.47 | 0.83 | 0.03 | -0.08 | 9/2/2025 3:59:58 PM EST | |||
| 135.00 | 1.80 | 5.90 | 3.85 | % | 0.03 | 0 | 0 | 0.42 | 0.60 | 0.05 | -0.10 | 9/2/2025 3:59:58 PM EST | |||
| 140.00 | 0.90 | 2.35 | 1.63 | 1.48 | -2.32 | -61.06% | 0.01 | 15 | 450 | 0.25 | 0.33 | 0.05 | -0.08 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.13 | 0.03 | -0.05 | 8/25/2025 | 9/2/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.07 | -46.67% | 0.00 | 12 | 541 | 0.37 | 0.03 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/2/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 9/2/2025 3:59:58 PM EST | |||
| 125.00 | 0.10 | 0.90 | 0.50 | 0.97 | +0.53 | +120.46% | 0.00 | 27 | 984 | 0.32 | -0.07 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.17 | 0.03 | -0.08 | 8/18/2025 | 9/2/2025 3:59:58 PM EST |
| 135.00 | 1.60 | 2.40 | 2.00 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | -0.40 | 0.05 | -0.10 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 140.00 | 2.85 | 7.00 | 4.93 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.67 | 0.05 | -0.08 | 8/27/2025 | 9/2/2025 3:59:58 PM EST |
| 145.00 | 6.80 | 10.90 | 8.85 | % | 0.06 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.05 | 9/2/2025 3:59:58 PM EST | |||
| 150.00 | 11.70 | 15.70 | 13.70 | % | 0.09 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 9/2/2025 3:59:58 PM EST | |||
| 155.00 | 16.50 | 20.70 | 18.60 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 160.00 | 21.60 | 25.70 | 23.65 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 165.00 | 26.60 | 30.70 | 28.65 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 170.00 | 31.60 | 35.80 | 33.70 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 175.00 | 36.60 | 40.80 | 38.70 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 180.00 | 41.60 | 45.80 | 43.70 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 185.00 | 46.60 | 50.80 | 48.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 190.00 | 51.60 | 55.50 | 53.55 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 195.00 | 56.60 | 60.80 | 58.70 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 200.00 | 61.60 | 65.80 | 63.70 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 210.00 | 71.60 | 75.80 | 73.70 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 220.00 | 81.60 | 85.80 | 83.70 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST |