Options Chain for APTIV PLC COM SHS (APTV) - $70.46 as of 7/25/2025 1:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.10 | 48.10 | 46.10 | % | 1.84 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.50 | 41.60 | 45.60 | 43.60 | % | 1.59 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.00 | 39.10 | 43.00 | 41.05 | 38.38 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 36.60 | 40.50 | 38.55 | % | 1.19 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 35.00 | 34.10 | 38.10 | 36.10 | % | 1.03 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 37.50 | 31.40 | 35.50 | 33.45 | 14.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 12:44:02 PM EST |
| 40.00 | 29.10 | 33.00 | 31.05 | % | 0.78 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 42.50 | 27.20 | 30.40 | 28.80 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 45.00 | 24.50 | 28.20 | 26.35 | % | 0.59 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 47.50 | 22.30 | 25.00 | 23.65 | % | 0.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 50.00 | 19.50 | 22.30 | 20.90 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 42 | 1.40 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 7/25/2025 12:44:02 PM EST |
| 52.50 | 17.00 | 19.80 | 18.40 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.26 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 7/25/2025 12:44:02 PM EST |
| 55.00 | 16.00 | 17.30 | 16.65 | 14.62 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.11 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 57.50 | 13.40 | 14.50 | 13.95 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 108 | 0.95 | 0.94 | 0.01 | -0.04 | 5/27/2025 | 7/25/2025 12:44:02 PM EST |
| 60.00 | 9.90 | 11.90 | 10.90 | 10.58 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.70 | 0.91 | 0.02 | -0.04 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 62.50 | 8.90 | 10.80 | 9.85 | 9.28 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.44 | 0.87 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 65.00 | 6.60 | 7.20 | 6.90 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.46 | 0.81 | 0.04 | -0.06 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 67.50 | 5.00 | 6.90 | 5.95 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 552 | 0.42 | 0.72 | 0.05 | -0.06 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 3.20 | 3.60 | 3.40 | 3.08 | -0.02 | -0.65% | 0.05 | 1 | 1,111 | 0.42 | 0.58 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 72.50 | 2.10 | 3.40 | 2.75 | 1.90 | -0.20 | -9.53% | 0.04 | 5 | 671 | 0.40 | 0.43 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 75.00 | 1.35 | 1.40 | 1.38 | 1.32 | +0.02 | +1.54% | 0.02 | 7 | 2,386 | 0.40 | 0.31 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 77.50 | 0.80 | 1.10 | 0.95 | 0.80 | -0.46 | -36.51% | 0.01 | 120 | 74 | 0.43 | 0.23 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.04 | +8.70% | 0.01 | 76 | 457 | 0.42 | 0.17 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | 0.08 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 7/25/2025 12:44:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 12:44:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 12:44:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 12:44:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 620 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.03 | -23.08% | 0.01 | 88 | 2,110 | 0.84 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.74 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 10 | 254 | 0.88 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | -0.06 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.53 | -0.09 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 62.50 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.49 | -0.13 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 65.00 | 0.75 | 0.95 | 0.85 | 1.05 | -0.05 | -4.55% | 0.01 | 1 | 248 | 0.45 | -0.19 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 67.50 | 1.30 | 1.55 | 1.43 | 1.57 | -0.18 | -10.29% | 0.02 | 1 | 675 | 0.44 | -0.28 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 2.15 | 2.35 | 2.25 | 2.30 | +0.15 | +6.98% | 0.03 | 302 | 882 | 0.42 | -0.42 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 72.50 | 3.40 | 3.90 | 3.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.42 | -0.57 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 75.00 | 5.00 | 5.60 | 5.30 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.42 | -0.69 | 0.05 | -0.06 | 7/8/2025 | 7/25/2025 12:44:02 PM EST |
| 77.50 | 5.70 | 7.70 | 6.70 | % | 0.09 | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.06 | 7/25/2025 12:44:02 PM EST | |||
| 80.00 | 9.10 | 9.80 | 9.45 | % | 0.12 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.05 | 7/25/2025 12:44:02 PM EST | |||
| 85.00 | 13.60 | 15.80 | 14.70 | % | 0.17 | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.03 | 7/25/2025 12:44:02 PM EST | |||
| 90.00 | 17.80 | 20.70 | 19.25 | % | 0.21 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 95.00 | 22.70 | 26.00 | 24.35 | % | 0.26 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 100.00 | 27.00 | 31.00 | 29.00 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |