Options Chain for APTIV PLC COM SHS (APTV) - $61.40 as of 2/4/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 33.70 | 27.35 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:51 PM EST |
| 32.50 | 27.20 | 30.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 24.80 | 28.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 22.30 | 26.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 21.20 | 23.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 17.50 | 21.20 | 16.03 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 15.10 | 17.90 | 13.66 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.97 | 0.01 | -0.01 | 12/13/2024 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 12.50 | 16.30 | 12.27 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.95 | 0.01 | -0.02 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 11.30 | 13.60 | 8.50 | 0.00 | 0.00% | 0 | 79 | 0.80 | 0.91 | 0.02 | -0.02 | 11/27/2024 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 9.80 | 10.20 | 10.79 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.86 | 0.02 | -0.03 | 1/7/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 7.80 | 8.10 | 9.10 | 0.00 | 0.00% | 0 | 335 | 0.44 | 0.79 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 6.00 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 541 | 0.44 | 0.71 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 4.50 | 4.70 | 4.40 | +1.70 | +62.97% | 5 | 254 | 0.43 | 0.61 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 3.20 | 3.40 | 3.25 | +0.40 | +14.04% | 4 | 4,695 | 0.42 | 0.50 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 2.25 | 2.40 | 2.35 | +0.21 | +9.82% | 4 | 171 | 0.42 | 0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 1.30 | 3.40 | 1.60 | +0.15 | +10.35% | 20 | 1,283 | 0.40 | 0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 1.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 149 | 0.42 | 0.22 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 0.65 | 0.75 | 0.60 | -0.30 | -33.34% | 1 | 1,017 | 0.42 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 4 | 1,130 | 0.42 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 1 | 52 | 0.43 | 0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.02 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.01 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 267 | 0.87 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 125 | 0.80 | -0.01 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.20 | 0.35 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.05 | 0.01 | -0.02 | 11/26/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.35 | 0.50 | 0.50 | -0.17 | -25.38% | 3 | 1,380 | 0.47 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 0.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 479 | 0.45 | -0.14 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 1.10 | 1.25 | 1.25 | -1.05 | -45.66% | 14 | 196 | 0.44 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 1.75 | 1.95 | 2.15 | 0.00 | 0.00% | 24 | 164 | 0.43 | -0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 2.70 | 2.90 | 2.85 | -0.35 | -10.94% | 20 | 345 | 0.43 | -0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 3.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 73 | 0.42 | -0.50 | 0.04 | -0.04 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 5.40 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 88 | 0.42 | -0.61 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 6.90 | 7.80 | 7.43 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.70 | 0.04 | -0.04 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 8.40 | 10.30 | 12.55 | 0.00 | 0.00% | 0 | 59 | 0.62 | -0.78 | 0.03 | -0.03 | 12/16/2024 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 11.20 | 12.40 | 9.60 | 0.00 | 0.00% | 0 | 93 | 0.55 | -0.85 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 11.90 | 15.50 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.90 | 0.02 | -0.02 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 15.60 | 18.00 | 10.22 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.93 | 0.01 | -0.01 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 17.80 | 19.30 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.96 | 0.01 | -0.01 | 10/10/2024 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 23.10 | 25.50 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 26.30 | 31.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 31.90 | 35.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 36.60 | 40.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 43.00 | 45.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |