Home Options ATRChain

ATR

AptarGroup, Inc.Close $131.73EOD only

Max Pain

$125.00

Next expiry Aug 21, 2026

Expected Move

±$4.35

3.3% from close

Price Gap

-6.73

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.23

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ATR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ATR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	54.20	46.20	48.60	4	4	261.7%	0.975	0.0018	-0.310	0.007	0.007
95.00	39.39	36.20	38.60	1	1	205.4%	0.968	0.0029	-0.305	0.009	0.007
100.00	39.20	31.20	33.60	1	1	178.9%	0.963	0.0038	-0.301	0.010	0.008
105.00	36.50	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.012	0.000	0.009
110.00	25.97	21.50	24.90	0	1	160.8%	0.905	0.0088	-0.552	0.020	0.008
120.00	16.87	11.20	12.90	1	5	64.3%	0.949	0.0136	-0.147	0.012	0.009
125.00	11.05	5.80	8.20	100	89	73.9%	0.794	0.0323	-0.430	0.034	0.008
130.00	7.70	1.60	4.10	10	14	57.8%	0.612	0.0555	-0.450	0.046	0.006
135.00	1.05	0.00	1.55	1	118	52.0%	0.312	0.0570	-0.371	0.042	0.003
140.00	0.15	0.00	2.15	5	13	68.6%	0.173	0.0312	-0.352	0.031	0.002
145.00	1.00	0.00	0.75	32	15	66.7%	0.061	0.0151	-0.160	0.014	0.001
150.00	1.25	0.00	2.45	9	12	115.5%	0.118	0.0143	-0.456	0.024	0.001
155.00	0.55	0.00	1.35	100	146	113.9%	0.064	0.0092	-0.286	0.015	0.001
160.00	3.89	0.00	0.00	3	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
165.00	0.24	0.00	2.15	1	1	162.2%	0.073	0.0071	-0.448	0.017	0.001
170.00	3.07	0.00	0.00	31	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	1.13	0.00	2.15	1	2	229.9%	-0.047	0.0036	-0.449	0.012	-0.001
100.00	1.20	0.00	2.15	1	1	201.1%	-0.054	0.0046	-0.440	0.013	-0.001
105.00	0.50	0.00	2.15	1	2	173.2%	-0.064	0.0060	-0.429	0.015	-0.001
110.00	0.47	0.00	2.15	10	26	146.0%	-0.076	0.0082	-0.415	0.017	-0.001
115.00	1.40	0.00	2.15	0	1	119.1%	-0.094	0.0118	-0.397	0.020	-0.001
120.00	2.50	0.00	2.20	1	2	92.9%	-0.124	0.0185	-0.377	0.024	-0.001
125.00	0.50	0.00	0.75	1	12	55.7%	-0.142	0.0338	-0.247	0.027	-0.002
130.00	0.99	0.00	3.00	1	6	69.6%	-0.403	0.0466	-0.529	0.046	-0.005
135.00	2.77	3.00	3.90	4	5	32.6%	-0.789	0.0742	-0.175	0.035	-0.009
140.00	15.50	6.40	8.90	1	0	56.4%	-0.876	0.0303	-0.215	0.024	-0.010
150.00	20.54	19.50	23.10	0	0	161.9%	-0.791	0.0149	-0.912	0.034	-0.010
160.00	19.60	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.