Options Chain for APTARGROUP INC COM (ATR) - $115.72 as of 12/9/2025 8:16:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.70 | 43.10 | 40.90 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 80.00 | 34.20 | 38.10 | 36.15 | % | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 85.00 | 28.70 | 33.10 | 30.90 | % | 0.36 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 90.00 | 24.30 | 28.00 | 26.15 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 95.00 | 19.30 | 23.20 | 21.25 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 100.00 | 14.30 | 18.20 | 16.25 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 105.00 | 10.40 | 13.00 | 11.70 | 8.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | 0.97 | 0.01 | -0.05 | 10/31/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 5.80 | 8.30 | 7.05 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.85 | 0.04 | -0.10 | 11/11/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 2.20 | 3.60 | 2.90 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.32 | 0.59 | 0.07 | -0.13 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 0.30 | 1.50 | 0.90 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.29 | 0.26 | 0.06 | -0.10 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 125.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.37 | 0.07 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | 0.01 | 0.01 | -0.01 | 11/25/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.03 | 0.01 | -0.05 | 11/14/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 0.25 | 0.60 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.30 | -0.15 | 0.04 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 1.45 | 2.60 | 2.03 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.29 | -0.41 | 0.07 | -0.13 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 3.30 | 5.80 | 4.55 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.74 | 0.06 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 125.00 | 7.50 | 10.50 | 9.00 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.63 | -0.93 | 0.02 | -0.04 | 12/1/2025 | 12/9/2025 3:59:56 PM EST |
| 130.00 | 12.30 | 15.20 | 13.75 | 12.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 17.20 | 20.90 | 19.05 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 140.00 | 22.10 | 25.70 | 23.90 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:56 PM EST |
| 145.00 | 27.20 | 31.00 | 29.10 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 150.00 | 32.10 | 36.00 | 34.05 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 155.00 | 37.10 | 41.00 | 39.05 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 160.00 | 42.20 | 46.00 | 44.10 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 165.00 | 47.10 | 51.00 | 49.05 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 170.00 | 52.10 | 56.00 | 54.05 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 175.00 | 57.10 | 61.00 | 59.05 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 180.00 | 62.10 | 66.00 | 64.05 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 185.00 | 67.10 | 71.00 | 69.05 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |