Options Chain for APTIV PLC SHS (APTV) - $68.49 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 37.50 | 29.20 | 33.20 | 32.60 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:04 PM EST |
| 40.00 | 26.70 | 30.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.50 | 24.20 | 28.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 21.70 | 25.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 47.50 | 19.20 | 23.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 16.80 | 20.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 55.00 | 11.80 | 15.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 6.90 | 10.80 | 10.87 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.95 | 0.02 | -0.03 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 62.50 | 4.70 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.89 | 0.03 | -0.04 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 3.30 | 4.50 | 6.48 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.76 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 67.50 | 2.55 | 2.75 | 2.85 | -0.95 | -25.00% | 4 | 49 | 0.39 | 0.60 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 1.30 | 1.50 | 1.41 | -1.19 | -45.77% | 43 | 1,436 | 0.38 | 0.40 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 72.50 | 0.60 | 0.75 | 1.11 | -0.26 | -18.98% | 1 | 628 | 0.37 | 0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.15 | 0.35 | 0.34 | -0.31 | -47.70% | 6 | 1,714 | 0.36 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 77.50 | 0.10 | 0.15 | 0.27 | +0.07 | +35.00% | 1 | 196 | 0.37 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 32 | 872 | 0.48 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.45 | 0.05 | -0.01 | -16.67% | 61 | 29 | 0.86 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 1 | 862 | 0.44 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 62.50 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,031 | 0.41 | -0.11 | 0.03 | -0.04 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | +0.33 | +82.50% | 12 | 312 | 0.39 | -0.24 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 67.50 | 1.45 | 1.60 | 1.46 | +0.36 | +32.73% | 19 | 2,231 | 0.38 | -0.40 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 2.70 | 2.85 | 2.55 | +1.08 | +73.47% | 28 | 436 | 0.36 | -0.60 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 72.50 | 2.50 | 5.60 | 3.73 | -0.27 | -6.75% | 4 | 94 | 0.66 | -0.77 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 6.40 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 304 | 0.85 | -0.88 | 0.04 | -0.04 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 77.50 | 7.00 | 10.90 | 5.48 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.02 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 9.40 | 13.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.98 | 0.01 | -0.01 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 14.40 | 18.40 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 19.60 | 23.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 95.00 | 24.40 | 28.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 100.00 | 29.40 | 33.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 105.00 | 34.40 | 38.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |