Options Chain for APTARGROUP INC COM (ATR) - $132.96 as of 8/21/2026 7:09:19 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 | 57.90 | 61.70 | 59.80 | % | 0.80 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 80.00 | 53.10 | 56.00 | 54.55 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 47.90 | 51.80 | 49.85 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 43.10 | 46.00 | 44.55 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 38.10 | 41.10 | 39.60 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 32.90 | 36.80 | 34.85 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 105.00 | 28.20 | 31.10 | 29.65 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 110.00 | 23.20 | 26.10 | 24.65 | 29.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 18.30 | 22.00 | 20.15 | % | 0.18 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 120.00 | 13.50 | 16.40 | 14.95 | % | 0.12 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 125.00 | 9.40 | 11.90 | 10.65 | % | 0.09 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 130.00 | 5.40 | 7.50 | 6.45 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.70 | 0.04 | -0.05 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 3.40 | 5.00 | 4.20 | 3.48 | +0.06 | +1.76% | 0.03 | 1 | 2 | 0.30 | 0.49 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 1.35 | 2.10 | 1.73 | 1.80 | +0.30 | +20.00% | 0.01 | 3 | 8 | 0.26 | 0.29 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.15 | 0.02 | -0.04 | 7/24/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 130.00 | 0.35 | 3.70 | 2.03 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.30 | 0.04 | -0.05 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 2.25 | 5.70 | 3.98 | 3.60 | -1.10 | -23.41% | 0.03 | 1 | 18 | 0.25 | -0.51 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 5.70 | 8.80 | 7.25 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.71 | 0.04 | -0.06 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 9.60 | 12.60 | 11.10 | % | 0.08 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 150.00 | 14.20 | 16.40 | 15.30 | % | 0.10 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 155.00 | 18.70 | 22.00 | 20.35 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 160.00 | 23.50 | 27.10 | 25.30 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 165.00 | 29.10 | 32.00 | 30.55 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 170.00 | 33.30 | 36.70 | 35.00 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 175.00 | 39.10 | 41.70 | 40.40 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 180.00 | 43.70 | 47.10 | 45.40 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 185.00 | 48.30 | 52.10 | 50.20 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |