Options Chain for APTIV PLC SHS (APTV) - $52.45 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.20 | 22.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 15.90 | 19.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.50 | 13.20 | 17.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 10.70 | 14.10 | 12.93 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 8.30 | 12.30 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 6.00 | 9.30 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.02 | -0.02 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 5.60 | 5.90 | 5.47 | 0.00 | 0.00% | 0 | 55 | 0.83 | 0.85 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 3.70 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 150 | 0.35 | 0.72 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 2.30 | 2.40 | 2.34 | +0.20 | +9.35% | 20 | 121 | 0.36 | 0.55 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 1.25 | 1.35 | 1.25 | +0.08 | +6.84% | 55 | 2,335 | 0.35 | 0.37 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 0.60 | 0.70 | 0.55 | +0.01 | +1.86% | 43 | 1,108 | 0.35 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.25 | 0.30 | 0.26 | +0.01 | +4.00% | 14 | 1,485 | 0.35 | 0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.37 | 0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.10 | +0.03 | +42.86% | 1 | 646 | 0.44 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 187 | 0.44 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,176 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 884 | 0.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 1,364 | 0.94 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 753 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 672 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 191 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 201 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 1.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.04 | 0.01 | -0.02 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.08 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 1 | 71 | 0.39 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 1.00 | 1.10 | 1.16 | +0.01 | +0.87% | 5 | 812 | 0.37 | -0.28 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 1.85 | 2.10 | 2.25 | +0.05 | +2.28% | 19 | 174 | 0.37 | -0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.40 | 3.60 | 3.61 | +0.03 | +0.84% | 1 | 1,987 | 0.37 | -0.63 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 4.50 | 5.50 | 5.14 | 0.00 | 0.00% | 0 | 610 | 0.40 | -0.78 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 6.60 | 9.20 | 5.83 | 0.00 | 0.00% | 0 | 784 | 0.42 | -0.88 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 62.50 | 8.30 | 12.00 | 10.00 | +0.20 | +2.05% | 5 | 378 | 0.82 | -0.93 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 11.20 | 14.50 | 11.70 | 0.00 | 0.00% | 0 | 302 | 0.92 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 13.00 | 17.00 | 14.10 | 0.00 | 0.00% | 0 | 274 | 0.90 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 15.50 | 19.50 | 17.40 | 0.00 | 0.00% | 0 | 310 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 18.00 | 22.00 | 21.58 | 0.00 | 0.00% | 0 | 454 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 20.50 | 24.50 | 20.80 | 0.00 | 0.00% | 0 | 338 | 1.36 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 23.00 | 26.90 | 23.10 | 0.00 | 0.00% | 0 | 31 | 1.43 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 25.50 | 29.50 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 30.50 | 34.50 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 35.50 | 39.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 40.50 | 44.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 45.50 | 49.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 50.50 | 54.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |