Options Chain for APTARGROUP INC COM (ATR) - $135.78 as of 8/7/2026 7:38:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.20 | 72.70 | 70.95 | % | 1.09 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 70.00 | 64.40 | 67.70 | 66.05 | % | 0.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 59.00 | 62.70 | 60.85 | % | 0.81 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 80.00 | 54.30 | 57.70 | 56.00 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 85.00 | 49.50 | 52.60 | 51.05 | 54.20 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 44.20 | 47.60 | 45.90 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 95.00 | 39.30 | 42.70 | 41.00 | % | 0.43 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 100.00 | 34.30 | 37.70 | 36.00 | 39.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 29.50 | 32.80 | 31.15 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 110.00 | 24.50 | 27.60 | 26.05 | % | 0.24 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 115.00 | 19.50 | 22.50 | 21.00 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 120.00 | 14.50 | 17.60 | 16.05 | 16.87 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.70 | 0.99 | 0.01 | -0.05 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 9.40 | 13.00 | 11.20 | 11.05 | -1.55 | -12.31% | 0.09 | 100 | 166 | 0.59 | 0.93 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 5.10 | 8.30 | 6.70 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.46 | 0.80 | 0.04 | -0.11 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 135.00 | 2.70 | 4.30 | 3.50 | 2.70 | -0.62 | -18.68% | 0.03 | 100 | 26 | 0.27 | 0.57 | 0.05 | -0.13 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | 0.31 | 0.05 | -0.10 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | 0.12 | 0.03 | -0.05 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.03 | 0.01 | -0.02 | 6/12/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | +0.35 | +175.00% | 0.00 | 100 | 201 | 0.49 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 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 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.01 | 0.01 | -0.05 | 7/1/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.07 | 0.02 | -0.08 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.20 | 0.04 | -0.11 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 135.00 | 1.15 | 4.00 | 2.58 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.43 | 0.05 | -0.13 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 4.00 | 6.10 | 5.05 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.69 | 0.05 | -0.10 | 6/29/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 7.40 | 10.50 | 8.95 | % | 0.06 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 150.00 | 12.40 | 15.90 | 14.15 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 155.00 | 17.40 | 20.90 | 19.15 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 160.00 | 22.40 | 26.00 | 24.20 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 165.00 | 27.40 | 30.30 | 28.85 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 170.00 | 32.40 | 36.00 | 34.20 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 175.00 | 37.40 | 40.90 | 39.15 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 180.00 | 42.40 | 45.90 | 44.15 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 185.00 | 47.40 | 50.90 | 49.15 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 190.00 | 52.40 | 55.90 | 54.15 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 195.00 | 57.40 | 60.90 | 59.15 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |