Options Chain for APTIV PLC COM SHS (APTV) - $74.37 as of 8/22/2025 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 29.10 | 33.10 | 31.10 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 26.80 | 30.50 | 28.65 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 21.80 | 25.10 | 23.45 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 16.90 | 20.20 | 18.55 | % | 0.31 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 12.10 | 15.50 | 13.80 | % | 0.21 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 67.50 | 10.20 | 13.70 | 11.95 | % | 0.18 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 9.10 | 11.50 | 10.30 | 6.64 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.38 | 0.84 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 6.70 | 8.50 | 7.60 | 5.32 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.29 | 0.77 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 5.90 | 6.10 | 6.00 | 5.70 | +2.45 | +75.39% | 0.08 | 5 | 80 | 0.32 | 0.68 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 77.50 | 4.40 | 4.60 | 4.50 | 4.12 | +1.85 | +81.50% | 0.06 | 1 | 28 | 0.31 | 0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 3.20 | 3.30 | 3.25 | 3.05 | +1.41 | +85.98% | 0.04 | 82 | 179 | 0.31 | 0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 82.50 | 2.15 | 2.30 | 2.23 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.37 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.68 | +82.93% | 0.02 | 9 | 44 | 0.30 | 0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | 0.16 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.35 | 0.50 | 0.43 | 1.75 | +1.02 | +139.73% | 0.01 | 1 | 2 | 0.37 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 67.50 | 0.05 | 0.65 | 0.35 | 0.68 | -0.52 | -43.34% | 0.01 | 2 | 37 | 0.35 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.16 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 1.30 | 1.45 | 1.38 | 1.46 | -0.79 | -35.12% | 0.02 | 17 | 19 | 0.32 | -0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 2.05 | 2.15 | 2.10 | 3.90 | +0.42 | +12.07% | 0.03 | 1 | 15 | 0.31 | -0.32 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 3.20 | -1.40 | -30.44% | 0.04 | 10 | 1 | 0.31 | -0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 4.20 | 4.40 | 4.30 | 4.30 | % | 0.05 | 8 | 0 | 0.30 | -0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 82.50 | 5.80 | 6.30 | 6.05 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 6.90 | 9.90 | 8.40 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 10.80 | 12.60 | 11.70 | % | 0.13 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 14.90 | 18.80 | 16.85 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 20.20 | 23.50 | 21.85 | % | 0.22 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 24.90 | 28.70 | 26.80 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |