Options Chain for APTIV PLC COM SHS (APTV) - $69.87 as of 7/29/2025 3:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 29.40 | 33.40 | 31.40 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 40.00 | 27.00 | 30.90 | 28.95 | % | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 42.50 | 24.50 | 28.40 | 26.45 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 23.30 | 25.60 | 24.45 | % | 0.54 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 47.50 | 20.90 | 22.90 | 21.90 | % | 0.46 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 18.50 | 20.90 | 19.70 | % | 0.39 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 14.10 | 16.30 | 15.20 | % | 0.28 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 60.00 | 9.60 | 10.20 | 9.90 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 62.50 | 7.60 | 8.20 | 7.90 | 10.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.77 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 5.90 | 6.50 | 6.20 | % | 0.10 | 0 | 0 | 0.34 | 0.69 | 0.04 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 67.50 | 4.40 | 5.00 | 4.70 | % | 0.07 | 0 | 0 | 0.38 | 0.59 | 0.04 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 70.00 | 3.20 | 3.70 | 3.45 | 3.56 | -0.84 | -19.10% | 0.05 | 2 | 206 | 0.36 | 0.48 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 2.30 | 2.65 | 2.48 | 2.45 | -0.85 | -25.76% | 0.03 | 1 | 108 | 0.37 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 1.60 | 1.85 | 1.73 | 1.60 | -0.85 | -34.70% | 0.02 | 3 | 22 | 0.36 | 0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 1.05 | 1.35 | 1.20 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.26 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.75 | 0.95 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.21 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 90.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 0.35 | 0.60 | 0.48 | 0.51 | % | 0.01 | 1 | 0 | 0.46 | -0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST | |
| 60.00 | 0.90 | 1.20 | 1.05 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 62.50 | 1.40 | 1.85 | 1.63 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.39 | -0.23 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 2.10 | 2.45 | 2.28 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | -0.31 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 3.00 | 3.40 | 3.20 | 3.10 | +0.55 | +21.57% | 0.05 | 6 | 4 | 0.34 | -0.41 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 4.30 | 4.60 | 4.45 | 4.30 | +0.90 | +26.48% | 0.06 | 22 | 3 | 0.37 | -0.52 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 5.90 | 6.20 | 6.05 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.36 | -0.61 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 7.50 | 8.10 | 7.80 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 77.50 | 8.10 | 10.20 | 9.15 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 80.00 | 11.60 | 12.30 | 11.95 | % | 0.15 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 85.00 | 15.60 | 17.30 | 16.45 | % | 0.19 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 90.00 | 19.80 | 22.20 | 21.00 | % | 0.23 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 95.00 | 24.50 | 28.50 | 26.50 | % | 0.28 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 29.50 | 33.50 | 31.50 | % | 0.32 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 105.00 | 34.50 | 38.50 | 36.50 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |