Options Chain for APTIV PLC COM SHS (APTV) - $60.59 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.40 | 34.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 27.90 | 31.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 25.30 | 29.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 22.80 | 26.80 | 27.20 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 20.40 | 24.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 40.00 | 18.00 | 21.80 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 4:00:05 PM EST |
| 42.50 | 15.40 | 19.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 13.60 | 16.90 | 14.22 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 3/31/2025 4:00:05 PM EST |
| 47.50 | 10.40 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 8.80 | 12.10 | 17.50 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 7.10 | 9.70 | 11.30 | 0.00 | 0.00% | 0 | 67 | 1.09 | 0.90 | 0.03 | -0.04 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 4.80 | 7.50 | 8.82 | 0.00 | 0.00% | 0 | 85 | 0.96 | 0.80 | 0.04 | -0.05 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 3.30 | 5.00 | 3.50 | -3.80 | -52.06% | 3 | 226 | 0.43 | 0.67 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 1.05 | 2.10 | 2.10 | -0.50 | -19.24% | 38 | 1,084 | 0.33 | 0.49 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 62.50 | 0.95 | 1.10 | 1.05 | -0.35 | -25.00% | 7 | 1,201 | 0.41 | 0.31 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 68 | 3,349 | 0.41 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 67.50 | 0.20 | 0.30 | 0.23 | -0.02 | -8.00% | 2 | 596 | 0.43 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.20 | 0.08 | -0.04 | -33.34% | 2 | 3,198 | 0.44 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 72.50 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 117 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 1.67 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.15 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.77 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 89 | 0.69 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 0.10 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1,297 | 0.53 | -0.04 | 0.01 | -0.02 | 3/20/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 0.25 | 0.40 | 0.35 | +0.18 | +105.89% | 760 | 1,253 | 0.49 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 0.55 | 0.65 | 0.65 | +0.25 | +62.50% | 6,272 | 1,162 | 0.44 | -0.20 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 1.20 | 1.40 | 1.25 | +0.40 | +47.06% | 36 | 673 | 0.44 | -0.33 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 2.20 | 3.40 | 2.25 | +0.55 | +32.36% | 16 | 1,193 | 0.51 | -0.51 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 62.50 | 3.70 | 4.00 | 3.70 | +0.66 | +21.72% | 27 | 561 | 0.40 | -0.69 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 5.60 | 6.00 | 6.00 | +1.10 | +22.45% | 2 | 721 | 0.38 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 67.50 | 6.60 | 9.10 | 7.92 | +2.02 | +34.24% | 4 | 168 | 0.95 | -0.91 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 9.60 | 12.40 | 10.20 | +2.20 | +27.50% | 1 | 51 | 1.08 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 72.50 | 10.80 | 14.80 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 13.30 | 17.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 4:00:05 PM EST |
| 77.50 | 16.80 | 19.80 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 18.80 | 22.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 85.00 | 23.30 | 27.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 90.00 | 28.30 | 32.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 95.00 | 33.50 | 37.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 100.00 | 38.50 | 42.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 105.00 | 43.40 | 47.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |