Options Chain for APTIV PLC COM SHS (APTV) - $62.64 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.50 | 35.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 29.00 | 32.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 32.50 | 27.30 | 30.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 24.10 | 28.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 37.50 | 21.60 | 25.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 19.20 | 23.10 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 42.50 | 16.70 | 20.60 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 14.30 | 18.20 | 13.77 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.95 | 0.01 | -0.02 | 2/3/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 12.10 | 15.40 | 15.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.92 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 9.60 | 13.50 | 13.33 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.88 | 0.02 | -0.03 | 2/5/2025 | 3/28/2025 4:00:06 PM EST |
| 52.50 | 7.60 | 9.70 | 15.70 | 0.00 | 0.00% | 0 | 74 | 0.32 | 0.83 | 0.02 | -0.03 | 2/14/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 7.10 | 7.60 | 9.90 | 0.00 | 0.00% | 0 | 175 | 0.43 | 0.76 | 0.03 | -0.04 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 57.50 | 5.40 | 5.80 | 7.70 | 0.00 | 0.00% | 0 | 1,174 | 0.42 | 0.68 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 4.00 | 4.10 | 4.12 | -0.88 | -17.60% | 6 | 1,000 | 0.40 | 0.57 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 62.50 | 2.80 | 3.10 | 2.89 | -0.92 | -24.15% | 19 | 460 | 0.41 | 0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 1.90 | 2.00 | 1.80 | -0.78 | -30.24% | 1 | 575 | 0.39 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 67.50 | 1.20 | 1.35 | 1.76 | 0.00 | 0.00% | 0 | 212 | 0.39 | 0.26 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.75 | 0.85 | 0.77 | -0.33 | -30.00% | 9 | 99 | 0.39 | 0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 72.50 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.13 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.25 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 322 | 0.38 | 0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 77.50 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.01 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 1.35 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 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 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 0.05 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.03 | 0.01 | -0.01 | 1/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.05 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.08 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 2 | 1,078 | 0.45 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 52.50 | 0.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 166 | 0.43 | -0.17 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 1.30 | 1.40 | 1.37 | +0.42 | +44.22% | 2 | 769 | 0.43 | -0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 57.50 | 2.05 | 2.15 | 1.90 | +0.35 | +22.59% | 3 | 390 | 0.41 | -0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 3.00 | 3.20 | 3.00 | +0.85 | +39.54% | 16 | 330 | 0.40 | -0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 62.50 | 4.30 | 4.50 | 3.91 | +0.56 | +16.72% | 1 | 1,071 | 0.40 | -0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 5.70 | 6.10 | 5.48 | +0.78 | +16.60% | 4 | 469 | 0.38 | -0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 67.50 | 7.50 | 7.90 | 6.83 | 0.00 | 0.00% | 0 | 101 | 0.37 | -0.74 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 9.50 | 11.50 | 7.25 | 0.00 | 0.00% | 0 | 322 | 0.48 | -0.82 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 72.50 | 11.30 | 12.20 | 10.40 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.87 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 13.00 | 15.30 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 77.50 | 14.80 | 18.70 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 17.30 | 21.20 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 22.30 | 26.20 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 27.30 | 31.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 95.00 | 32.30 | 36.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 100.00 | 37.30 | 41.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 42.30 | 46.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |