Options Chain for APTIV PLC COM SHS (APTV) - $67.25 as of 6/13/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.10 | 44.00 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 27.50 | 37.60 | 41.80 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 30.00 | 35.10 | 39.30 | 38.26 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 4:00:02 PM EST |
| 32.50 | 32.60 | 36.80 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 35.00 | 30.10 | 34.30 | 21.80 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 6/13/2025 4:00:02 PM EST |
| 37.50 | 27.60 | 31.70 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 25.10 | 29.30 | 25.00 | 0.00 | 0.00% | 0 | 51 | 3.58 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 4:00:02 PM EST |
| 42.50 | 22.60 | 26.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 45.00 | 20.50 | 23.90 | 9.04 | 0.00 | 0.00% | 0 | 12 | 2.95 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:02 PM EST |
| 47.50 | 17.70 | 21.40 | 10.30 | 0.00 | 0.00% | 0 | 75 | 2.65 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:02 PM EST |
| 50.00 | 15.50 | 18.90 | 10.00 | 0.00 | 0.00% | 0 | 30 | 2.37 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:02 PM EST |
| 52.50 | 14.20 | 15.40 | 7.45 | 0.00 | 0.00% | 0 | 451 | 1.50 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:02 PM EST |
| 55.00 | 11.70 | 13.60 | 13.00 | -1.20 | -8.46% | 1 | 609 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 57.50 | 8.40 | 11.30 | 10.56 | 0.00 | 0.00% | 0 | 193 | 1.53 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 6.50 | 8.60 | 7.04 | 0.00 | 0.00% | 0 | 800 | 1.34 | 0.95 | 0.02 | -0.04 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 62.50 | 4.50 | 5.30 | 5.35 | -2.25 | -29.61% | 3 | 498 | 0.75 | 0.88 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 2.20 | 4.20 | 2.40 | -3.20 | -57.15% | 20 | 936 | 0.31 | 0.74 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 67.50 | 0.75 | 1.25 | 1.13 | -1.67 | -59.65% | 30 | 454 | 0.31 | 0.47 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.45 | 0.43 | -1.22 | -73.94% | 9 | 1,090 | 0.31 | 0.22 | 0.08 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 72.50 | 0.05 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 258 | 0.50 | 0.08 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.65 | 0.03 | -0.22 | -88.00% | 1 | 548 | 0.81 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 66 | 0.73 | 0.01 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 70 | 1.18 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 153 | 2.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 31 | 2.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 231 | 2.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 188 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,575 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,048 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 873 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 164 | 0.79 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 239 | 0.51 | -0.05 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 62.50 | 0.15 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 751 | 0.49 | -0.12 | 0.05 | -0.07 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.30 | 0.75 | 0.45 | +0.20 | +80.00% | 3 | 244 | 0.37 | -0.26 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 67.50 | 1.15 | 1.60 | 1.12 | +0.55 | +96.50% | 3 | 227 | 0.33 | -0.53 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 2.80 | 4.60 | 3.50 | +1.99 | +131.79% | 4 | 895 | 0.49 | -0.78 | 0.08 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 72.50 | 3.70 | 7.40 | 3.20 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.92 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 6.20 | 9.50 | 26.51 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 77.50 | 9.20 | 12.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 11.30 | 15.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 16.30 | 19.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 21.30 | 25.00 | 21.98 | % | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 95.00 | 26.20 | 30.00 | 26.95 | % | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 100.00 | 31.70 | 34.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 36.00 | 40.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |