Options Chain for APTIV PLC COM SHS (APTV) - $61.79 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.60 | 36.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 29.90 | 33.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 32.50 | 27.50 | 31.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 25.10 | 28.70 | 21.80 | 0.00 | 0.00% | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 22.70 | 26.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 20.60 | 23.70 | 18.60 | 0.00 | 0.00% | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 17.80 | 21.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 15.40 | 18.90 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 47.50 | 12.60 | 14.90 | 14.10 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 10.20 | 13.90 | 11.60 | 0.00 | 0.00% | 0 | 110 | 0.56 | 0.94 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 8.20 | 11.80 | 8.40 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.90 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 7.00 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 139 | 0.43 | 0.83 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 4.90 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 251 | 0.35 | 0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 3.40 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1,211 | 0.37 | 0.62 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 2.65 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 4,679 | 0.44 | 0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.95 | 2.00 | 1.83 | 0.00 | 0.00% | 0 | 383 | 0.36 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 190 | 0.44 | 0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 603 | 0.44 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 105 | 0.44 | 0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.08 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.46 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 104 | 0.50 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.82 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 883 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.06 | 0.00 | 0.00% | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 376 | 0.66 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 176 | 0.62 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 937 | 0.50 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 4,138 | 0.47 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.70 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 1,199 | 0.47 | -0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 187 | 0.44 | -0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 2.05 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 283 | 0.43 | -0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 3.20 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 331 | 0.42 | -0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 4.70 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 3,271 | 0.43 | -0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 6.50 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 285 | 0.43 | -0.74 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 8.10 | 9.20 | 13.50 | 0.00 | 0.00% | 0 | 917 | 0.39 | -0.82 | 0.03 | -0.03 | 12/4/2024 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 10.60 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 84 | 0.37 | -0.88 | 0.03 | -0.03 | 10/25/2024 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 11.60 | 13.70 | 17.96 | 0.00 | 0.00% | 0 | 42 | 0.56 | -0.92 | 0.02 | -0.02 | 11/4/2024 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 13.90 | 17.70 | 9.80 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.95 | 0.01 | -0.01 | 10/28/2024 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 16.40 | 19.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 18.80 | 22.60 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 21.30 | 24.90 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 26.30 | 30.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 31.30 | 34.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 36.30 | 39.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 41.30 | 44.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 46.30 | 50.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |