Options Chain for APTARGROUP INC COM (ATR) - $166.90 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.60 | 71.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 62.00 | 66.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 57.00 | 61.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 52.00 | 56.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 47.00 | 51.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 42.00 | 46.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 37.00 | 41.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 32.00 | 36.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 27.00 | 31.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 22.10 | 26.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 17.10 | 21.90 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 12.10 | 16.90 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 7.60 | 12.40 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.84 | 0.02 | -0.05 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 3.10 | 7.90 | % | 0 | 0 | 0.29 | 0.68 | 0.04 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 0.10 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.15 | 0.47 | 0.04 | -0.07 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.05 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.27 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.12 | 0.02 | -0.03 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.05 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 0.05 | 4.90 | % | 0 | 0 | 0.28 | -0.16 | 0.02 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 165.00 | 0.05 | 4.90 | % | 0 | 0 | 0.20 | -0.32 | 0.04 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 0.65 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.53 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 4.10 | 8.90 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.73 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 9.00 | 13.40 | % | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 14.00 | 18.40 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 19.00 | 23.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 24.00 | 28.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 29.00 | 33.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 39.00 | 43.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 49.00 | 53.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 59.00 | 63.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 69.00 | 73.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 79.00 | 83.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |