Options Chain for APTARGROUP INC COM (ATR) - $121.81 as of 10/9/2026 7:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 40.30 | 42.90 | 41.60 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 85.00 | 35.30 | 38.00 | 36.65 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 90.00 | 30.10 | 33.20 | 31.65 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 95.00 | 25.10 | 27.80 | 26.45 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 100.00 | 20.40 | 22.80 | 21.60 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 105.00 | 15.40 | 18.10 | 16.75 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 110.00 | 10.40 | 12.90 | 11.65 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 115.00 | 5.50 | 7.90 | 6.70 | % | 0.06 | 0 | 0 | 0.53 | 0.97 | 0.02 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 120.00 | 1.50 | 3.90 | 2.70 | % | 0.02 | 0 | 0 | 0.42 | 0.69 | 0.10 | -0.09 | 10/8/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.31 | 0.20 | 0.07 | -0.07 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.02 | -0.03 | 9/15/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.31 | 0.10 | -0.09 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 2.80 | 4.60 | 3.70 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.80 | 0.07 | -0.07 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 7.30 | 9.70 | 8.50 | % | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 135.00 | 12.30 | 14.70 | 13.50 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 17.30 | 19.70 | 18.50 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 145.00 | 22.30 | 24.70 | 23.50 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 150.00 | 27.00 | 29.70 | 28.35 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 155.00 | 32.20 | 34.70 | 33.45 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 160.00 | 37.20 | 39.70 | 38.45 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 165.00 | 42.20 | 44.70 | 43.45 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 170.00 | 47.20 | 49.70 | 48.45 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 175.00 | 52.20 | 54.70 | 53.45 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 180.00 | 57.20 | 59.70 | 58.45 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 185.00 | 62.20 | 64.70 | 63.45 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 190.00 | 67.20 | 69.70 | 68.45 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST |