Options Chain for APTIV PLC COM SHS (APTV) - $66.68 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 37.20 | 42.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 34.80 | 39.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 32.50 | 32.30 | 37.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 29.80 | 34.60 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 27.30 | 32.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 24.80 | 29.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 22.90 | 26.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 20.20 | 24.10 | 14.22 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 18.00 | 21.80 | 14.50 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 15.30 | 19.20 | 17.50 | +1.50 | +9.38% | 1 | 15 | 0.80 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.50 | 13.80 | 16.80 | 12.40 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.96 | 0.01 | -0.01 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 11.60 | 14.30 | 13.15 | +0.15 | +1.16% | 1 | 94 | 0.62 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 8.00 | 10.70 | 6.90 | 0.00 | 0.00% | 0 | 249 | 0.37 | 0.89 | 0.02 | -0.02 | 1/15/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 6.10 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 1,049 | 0.36 | 0.82 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 5.90 | 6.40 | 5.76 | -0.24 | -4.00% | 5 | 663 | 0.33 | 0.73 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 4.30 | 4.70 | 4.45 | -0.55 | -11.00% | 2 | 490 | 0.33 | 0.63 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 2.95 | 3.20 | 3.05 | -0.45 | -12.86% | 2 | 45 | 0.31 | 0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 2.00 | 2.20 | 2.35 | 0.00 | 0.00% | 3 | 320 | 0.32 | 0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 1.25 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 68 | 0.32 | 0.28 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 93 | 0.31 | 0.20 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 0.45 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.13 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.25 | 2.25 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.09 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 3:59:57 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 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 162 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.35 | 0.18 | -0.15 | -45.46% | 1 | 89 | 0.59 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1,328 | 0.52 | -0.02 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 52.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1,260 | 0.40 | -0.04 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 4 | 1,157 | 0.36 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 0.45 | 0.55 | 0.55 | +0.08 | +17.03% | 4 | 526 | 0.34 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 407 | 0.28 | -0.18 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 1.40 | 1.55 | 1.20 | -0.46 | -27.72% | 2 | 64 | 0.33 | -0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 2.15 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 353 | 0.32 | -0.37 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 153 | 0.31 | -0.49 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 4.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 39 | 0.34 | -0.61 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 4.60 | 8.20 | 6.50 | -0.60 | -8.46% | 3 | 23 | 0.30 | -0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 6.70 | 10.50 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.02 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 8.90 | 12.70 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.87 | 0.03 | -0.02 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 11.30 | 14.60 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 16.00 | 20.80 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 21.80 | 25.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 26.00 | 30.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 30.90 | 35.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 36.00 | 40.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |