Options Chain for APTIV PLC COM SHS (APTV) - $69.28 as of 7/11/2025 8:04:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.40 | 36.40 | 34.40 | % | 0.98 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 37.50 | 29.90 | 33.90 | 31.90 | % | 0.85 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 40.00 | 27.40 | 31.40 | 29.40 | % | 0.73 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 42.50 | 24.90 | 28.90 | 26.90 | % | 0.63 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 45.00 | 22.40 | 26.40 | 24.40 | % | 0.54 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 47.50 | 19.90 | 23.90 | 21.90 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 50.00 | 17.40 | 21.20 | 19.30 | % | 0.39 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 55.00 | 12.40 | 16.40 | 14.40 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:07 PM EST |
| 60.00 | 8.00 | 11.40 | 9.70 | 12.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:07 PM EST |
| 62.50 | 5.00 | 9.00 | 7.00 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.92 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 65.00 | 3.10 | 6.40 | 4.75 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.70 | 0.94 | 0.03 | -0.07 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 67.50 | 1.90 | 3.30 | 2.60 | 2.60 | -1.09 | -29.54% | 0.04 | 2 | 158 | 0.39 | 0.78 | 0.10 | -0.12 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | 1.00 | -0.78 | -43.82% | 0.01 | 24 | 294 | 0.26 | 0.47 | 0.15 | -0.11 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 72.50 | 0.10 | 0.65 | 0.38 | 0.25 | -1.13 | -81.89% | 0.01 | 63 | 327 | 0.34 | 0.16 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.54 | 0.03 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:07 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.54 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.10 | +45.46% | 0.00 | 4 | 64 | 0.52 | -0.06 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 67.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.08 | +21.63% | 0.01 | 11 | 300 | 0.34 | -0.22 | 0.10 | -0.12 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 70.00 | 1.45 | 2.15 | 1.80 | 1.35 | +0.45 | +50.00% | 0.03 | 20 | 1,900 | 0.39 | -0.53 | 0.15 | -0.11 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 72.50 | 2.70 | 4.40 | 3.55 | 1.10 | -0.60 | -35.30% | 0.05 | 1 | 18 | 0.49 | -0.84 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 75.00 | 4.00 | 7.10 | 5.55 | 4.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -0.97 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 77.50 | 6.10 | 10.20 | 8.15 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 80.00 | 8.60 | 12.60 | 10.60 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 85.00 | 13.70 | 17.60 | 15.65 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 90.00 | 18.60 | 22.60 | 20.60 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 95.00 | 23.60 | 27.60 | 25.60 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 100.00 | 28.60 | 32.60 | 30.60 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST |