Options Chain for APTARGROUP INC COM (ATR) - $155.82 as of 6/30/2025 7:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 54.00 | 58.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 105.00 | 49.00 | 54.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 110.00 | 44.00 | 49.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 115.00 | 39.50 | 44.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 120.00 | 34.50 | 39.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 125.00 | 29.50 | 33.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 130.00 | 24.50 | 29.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 135.00 | 19.50 | 23.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 140.00 | 14.50 | 18.80 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/30/2025 3:59:50 PM EST |
| 145.00 | 9.50 | 13.80 | % | 0 | 0 | 0.55 | 0.99 | 0.02 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 150.00 | 5.00 | 9.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.82 | 0.04 | -0.04 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 155.00 | 1.15 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.56 | 0.06 | -0.07 | 6/23/2025 | 6/30/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.29 | 0.05 | -0.06 | 5/27/2025 | 6/30/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 935 | 0.23 | 0.11 | 0.02 | -0.03 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 6/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 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 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 501 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.01 | 0.02 | 0.00 | 5/19/2025 | 6/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 4.80 | 2.39 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.18 | 0.04 | -0.04 | 5/19/2025 | 6/30/2025 3:59:50 PM EST |
| 155.00 | 0.30 | 4.90 | % | 0 | 0 | 0.21 | -0.44 | 0.06 | -0.07 | 6/30/2025 3:59:50 PM EST | |||
| 160.00 | 2.15 | 7.00 | % | 0 | 0 | 0.31 | -0.71 | 0.05 | -0.06 | 6/30/2025 3:59:50 PM EST | |||
| 165.00 | 6.60 | 10.90 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.03 | 6/30/2025 3:59:50 PM EST | |||
| 170.00 | 11.60 | 16.00 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 6/30/2025 3:59:50 PM EST | |||
| 175.00 | 16.50 | 21.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 180.00 | 21.60 | 26.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 185.00 | 26.10 | 31.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 190.00 | 31.10 | 36.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 195.00 | 36.10 | 41.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 200.00 | 41.10 | 46.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 210.00 | 51.10 | 56.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 220.00 | 61.10 | 66.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST |