Options Chain for APTARGROUP INC COM (ATR) - $126.00 as of 1/23/2026 7:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 34.00 | 37.50 | 35.75 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 95.00 | 29.00 | 32.60 | 30.80 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 100.00 | 24.00 | 27.60 | 25.80 | % | 0.26 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 105.00 | 19.40 | 22.80 | 21.10 | 21.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.96 | 0.01 | -0.02 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 110.00 | 14.70 | 18.30 | 16.50 | % | 0.15 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.05 | 1/23/2026 3:59:58 PM EST | |||
| 115.00 | 10.50 | 13.90 | 12.20 | % | 0.11 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.06 | 1/23/2026 3:59:58 PM EST | |||
| 120.00 | 6.50 | 9.90 | 8.20 | % | 0.07 | 0 | 0 | 0.35 | 0.69 | 0.03 | -0.07 | 1/23/2026 3:59:58 PM EST | |||
| 125.00 | 3.30 | 6.30 | 4.80 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.54 | 0.03 | -0.07 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 1.70 | 3.90 | 2.80 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.33 | 0.35 | 0.04 | -0.06 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 0.65 | 1.35 | 1.00 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.28 | 0.18 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.09 | 0.02 | -0.03 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.03 | 0.01 | -0.01 | 12/15/2025 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 13.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/23/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/23/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/23/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 11/13/2025 | 1/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.01 | -0.02 | 11/28/2025 | 1/23/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 2.75 | 1.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.12 | 0.01 | -0.05 | 12/17/2025 | 1/23/2026 3:59:58 PM EST |
| 115.00 | 0.60 | 3.30 | 1.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.20 | 0.02 | -0.06 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 120.00 | 0.85 | 3.90 | 2.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.31 | 0.03 | -0.07 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 125.00 | 2.45 | 5.50 | 3.98 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.31 | -0.46 | 0.03 | -0.07 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 5.80 | 7.70 | 6.75 | 10.79 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | -0.65 | 0.04 | -0.06 | 12/2/2025 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 9.60 | 11.40 | 10.50 | 17.41 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.28 | -0.82 | 0.03 | -0.04 | 11/17/2025 | 1/23/2026 3:59:58 PM EST |
| 140.00 | 12.80 | 16.70 | 14.75 | 8.94 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.91 | 0.02 | -0.03 | 8/15/2025 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 17.70 | 21.40 | 19.55 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/15/2025 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 22.80 | 26.40 | 24.60 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 155.00 | 27.80 | 31.40 | 29.60 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 160.00 | 32.80 | 36.40 | 34.60 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 165.00 | 37.80 | 41.40 | 39.60 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 42.80 | 46.40 | 44.60 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 175.00 | 47.70 | 51.40 | 49.55 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 180.00 | 52.70 | 56.40 | 54.55 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 185.00 | 57.70 | 61.40 | 59.55 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 190.00 | 62.70 | 66.40 | 64.55 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 195.00 | 67.60 | 71.40 | 69.50 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 200.00 | 72.80 | 76.40 | 74.60 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 210.00 | 82.70 | 86.40 | 84.55 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |