Options Chain for APTIV PLC COM SHS (APTV) - $67.05 as of 6/20/2025 8:34:38 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 | 44.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 27.50 | 37.60 | 41.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 30.00 | 35.10 | 39.30 | 38.38 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:09 PM EST |
| 32.50 | 32.70 | 36.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 35.00 | 30.20 | 34.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 37.50 | 27.80 | 31.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 6/20/2025 4:00:09 PM EST |
| 40.00 | 25.40 | 29.40 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 42.50 | 22.90 | 27.10 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 45.00 | 20.50 | 24.70 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 47.50 | 18.10 | 22.10 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 50.00 | 15.80 | 19.70 | 7.10 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.93 | 0.01 | -0.02 | 4/22/2025 | 6/20/2025 4:00:09 PM EST |
| 52.50 | 13.40 | 17.40 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.89 | 0.01 | -0.02 | 4/23/2025 | 6/20/2025 4:00:09 PM EST |
| 55.00 | 11.20 | 15.10 | 13.73 | 0.00 | 0.00% | 0 | 99 | 0.80 | 0.86 | 0.02 | -0.03 | 5/30/2025 | 6/20/2025 4:00:09 PM EST |
| 57.50 | 9.00 | 12.90 | 12.10 | 0.00 | 0.00% | 0 | 108 | 0.73 | 0.81 | 0.02 | -0.03 | 5/27/2025 | 6/20/2025 4:00:09 PM EST |
| 60.00 | 8.40 | 10.20 | 9.95 | 0.00 | 0.00% | 0 | 104 | 0.50 | 0.76 | 0.03 | -0.04 | 5/19/2025 | 6/20/2025 4:00:09 PM EST |
| 62.50 | 6.80 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.69 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:09 PM EST |
| 65.00 | 5.00 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 68 | 0.41 | 0.61 | 0.04 | -0.04 | 6/13/2025 | 6/20/2025 4:00:09 PM EST |
| 67.50 | 3.70 | 4.50 | 4.30 | -0.50 | -10.42% | 20 | 232 | 0.40 | 0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 70.00 | 2.75 | 3.30 | 2.75 | -0.75 | -21.43% | 621 | 1,317 | 0.39 | 0.43 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 72.50 | 1.85 | 2.45 | 2.00 | -1.30 | -39.40% | 63 | 106 | 0.39 | 0.33 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 75.00 | 1.20 | 1.80 | 1.28 | -0.62 | -32.64% | 5 | 1,533 | 0.38 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 77.50 | 0.75 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.18 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 4:00:09 PM EST |
| 80.00 | 0.45 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 81 | 0.37 | 0.12 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 1.60 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 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 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/20/2025 4:00:09 PM EST |
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 37.50 | 0.00 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 26 | 1.48 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 2.35 | 0.42 | 0.00 | 0.00% | 0 | 80 | 1.37 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 6/20/2025 4:00:09 PM EST |
| 42.50 | 0.00 | 2.40 | 1.78 | 0.00 | 0.00% | 0 | 14 | 1.26 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 2.45 | 0.60 | 0.00 | 0.00% | 0 | 357 | 1.15 | -0.02 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 620 | 1.06 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 6/20/2025 4:00:09 PM EST |
| 50.00 | 0.15 | 2.60 | 0.63 | 0.00 | 0.00% | 0 | 2,046 | 0.69 | -0.07 | 0.01 | -0.02 | 5/14/2025 | 6/20/2025 4:00:09 PM EST |
| 52.50 | 0.25 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 961 | 0.57 | -0.11 | 0.01 | -0.02 | 5/8/2025 | 6/20/2025 4:00:09 PM EST |
| 55.00 | 0.15 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 229 | 0.52 | -0.14 | 0.02 | -0.03 | 6/12/2025 | 6/20/2025 4:00:09 PM EST |
| 57.50 | 0.05 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.19 | 0.02 | -0.03 | 6/10/2025 | 6/20/2025 4:00:09 PM EST |
| 60.00 | 1.25 | 2.85 | 1.41 | 0.00 | 0.00% | 0 | 224 | 0.49 | -0.24 | 0.03 | -0.04 | 6/12/2025 | 6/20/2025 4:00:09 PM EST |
| 62.50 | 1.85 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 151 | 0.42 | -0.31 | 0.03 | -0.04 | 6/4/2025 | 6/20/2025 4:00:09 PM EST |
| 65.00 | 2.80 | 3.50 | 2.69 | 0.00 | 0.00% | 0 | 115 | 0.41 | -0.39 | 0.04 | -0.04 | 6/16/2025 | 6/20/2025 4:00:09 PM EST |
| 67.50 | 3.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 123 | 0.39 | -0.48 | 0.04 | -0.04 | 6/13/2025 | 6/20/2025 4:00:09 PM EST |
| 70.00 | 5.20 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 363 | 0.39 | -0.57 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 4:00:09 PM EST |
| 72.50 | 6.70 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.67 | 0.04 | -0.03 | 5/28/2025 | 6/20/2025 4:00:09 PM EST |
| 75.00 | 8.60 | 9.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.03 | 3/20/2025 | 6/20/2025 4:00:09 PM EST |
| 77.50 | 9.20 | 13.20 | % | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.02 | 6/20/2025 4:00:09 PM EST | |||
| 80.00 | 11.50 | 15.50 | % | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.02 | 6/20/2025 4:00:09 PM EST | |||
| 85.00 | 16.10 | 20.20 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 90.00 | 20.90 | 25.00 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 95.00 | 25.90 | 30.10 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 100.00 | 30.90 | 35.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST |