Options Chain for APTARGROUP INC COM (ATR) - $152.38 as of 9/6/2024 8:16:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 60.10 | 65.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 55.10 | 60.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 50.10 | 55.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 45.10 | 50.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 40.10 | 45.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 35.10 | 40.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 30.20 | 35.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 25.50 | 30.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 20.60 | 25.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 15.60 | 20.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 10.60 | 15.00 | 8.49 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.98 | 0.01 | -0.03 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 6.00 | 10.50 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.06 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 1.10 | 6.00 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.67 | 0.05 | -0.10 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.38 | 0.06 | -0.10 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.15 | 0.04 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 3.10 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.02 | 0.01 | -0.03 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.11 | 0.03 | -0.06 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 4.70 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.33 | 0.05 | -0.10 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.50 | 5.00 | % | 0 | 0 | 0.32 | -0.62 | 0.06 | -0.10 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 5.00 | 9.50 | % | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 10.00 | 15.00 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 15.00 | 19.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 20.00 | 24.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 25.00 | 30.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 30.00 | 34.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 35.00 | 39.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 40.00 | 45.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 45.00 | 50.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |