Options Chain for APTIV PLC SHS (APTV) - $70.10 as of 4/22/2024 8:40:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 30.80 | 34.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 40.00 | 28.40 | 32.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 42.50 | 25.90 | 29.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 45.00 | 23.40 | 27.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 47.50 | 20.90 | 25.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 50.00 | 18.60 | 22.50 | 29.73 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 1/17/2024 | 4/22/2024 4:00:04 PM EST |
| 55.00 | 13.60 | 17.50 | % | 0 | 10 | 1.14 | 0.98 | 0.00 | -0.02 | 4/22/2024 4:00:04 PM EST | |||
| 60.00 | 10.60 | 12.80 | % | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.03 | 4/22/2024 4:00:04 PM EST | |||
| 62.50 | 8.30 | 10.60 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.05 | 4/22/2024 4:00:04 PM EST | |||
| 65.00 | 6.40 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.77 | 0.04 | -0.06 | 4/19/2024 | 4/22/2024 4:00:04 PM EST |
| 67.50 | 4.70 | 4.90 | 5.00 | +0.34 | +7.30% | 4 | 45 | 0.44 | 0.66 | 0.04 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 70.00 | 3.20 | 3.40 | 3.35 | +0.04 | +1.21% | 20 | 110 | 0.43 | 0.54 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 72.50 | 2.10 | 2.30 | 2.22 | +0.07 | +3.26% | 9 | 318 | 0.43 | 0.41 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 75.00 | 1.30 | 1.45 | 1.40 | -0.05 | -3.45% | 34 | 2,134 | 0.42 | 0.30 | 0.05 | -0.06 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 77.50 | 0.80 | 0.90 | 0.91 | +0.01 | +1.12% | 31 | 2,468 | 0.42 | 0.20 | 0.04 | -0.04 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 80.00 | 0.45 | 0.95 | 0.55 | 0.00 | 0.00% | 121 | 774 | 0.42 | 0.12 | 0.03 | -0.03 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 82.50 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 13 | 744 | 0.44 | 0.07 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 12 | 581 | 0.45 | 0.04 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 87.50 | 0.05 | 0.70 | 0.12 | +0.02 | +20.00% | 1 | 227 | 0.53 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 90.00 | 0.10 | 0.40 | 0.13 | -0.06 | -31.58% | 6 | 1,716 | 0.56 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 92.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 71 | 0.80 | 0.01 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 301 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:04 PM EST |
| 97.50 | 0.00 | 0.35 | 0.38 | +0.08 | +26.67% | 1 | 194 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.30 | 0.34 | +0.29 | +580.00% | 1 | 2,091 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/22/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 110 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/22/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/22/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 43 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/22/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 55.00 | 0.05 | 0.45 | % | 0 | 13 | 0.70 | -0.02 | 0.00 | -0.02 | 4/22/2024 4:00:04 PM EST | |||
| 60.00 | 0.35 | 0.45 | 0.45 | -0.05 | -10.00% | 1 | 635 | 0.48 | -0.08 | 0.02 | -0.03 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 62.50 | 0.65 | 0.75 | 0.69 | % | 46 | 0 | 0.46 | -0.15 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST | |
| 65.00 | 1.15 | 1.25 | 1.20 | -0.25 | -17.25% | 4 | 491 | 0.45 | -0.23 | 0.04 | -0.06 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 67.50 | 1.90 | 2.00 | 2.02 | -0.21 | -9.42% | 14 | 184 | 0.44 | -0.34 | 0.04 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 70.00 | 2.90 | 3.10 | 3.00 | -0.43 | -12.54% | 5 | 699 | 0.43 | -0.46 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 72.50 | 4.30 | 4.50 | 4.35 | -0.65 | -13.00% | 3 | 1,311 | 0.43 | -0.59 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 75.00 | 4.00 | 6.20 | 5.98 | -0.52 | -8.00% | 2 | 998 | 0.42 | -0.70 | 0.05 | -0.06 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 77.50 | 6.20 | 8.20 | 8.02 | -0.91 | -10.19% | 16 | 1,112 | 0.45 | -0.80 | 0.04 | -0.04 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 80.00 | 10.10 | 10.80 | 10.57 | -0.39 | -3.56% | 1 | 767 | 0.50 | -0.88 | 0.03 | -0.03 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 82.50 | 10.60 | 14.00 | 10.40 | 0.00 | 0.00% | 0 | 388 | 0.78 | -0.93 | 0.02 | -0.02 | 4/16/2024 | 4/22/2024 4:00:04 PM EST |
| 85.00 | 13.20 | 16.60 | 11.75 | 0.00 | 0.00% | 0 | 232 | 0.87 | -0.96 | 0.01 | -0.01 | 4/12/2024 | 4/22/2024 4:00:04 PM EST |
| 87.50 | 15.60 | 18.60 | 17.70 | 0.00 | 0.00% | 0 | 154 | 0.83 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/22/2024 4:00:04 PM EST |
| 90.00 | 18.00 | 21.30 | 18.80 | 0.00 | 0.00% | 0 | 182 | 0.96 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:04 PM EST |
| 92.50 | 20.40 | 24.30 | 22.70 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:04 PM EST |
| 95.00 | 23.60 | 26.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/22/2024 4:00:04 PM EST |
| 97.50 | 25.40 | 29.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 100.00 | 28.60 | 31.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 105.00 | 33.50 | 36.80 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/22/2024 4:00:04 PM EST |
| 110.00 | 39.20 | 41.80 | 31.56 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 4:00:04 PM EST |
| 115.00 | 43.00 | 46.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 120.00 | 48.00 | 51.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 125.00 | 53.40 | 56.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 130.00 | 59.00 | 61.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 135.00 | 64.30 | 66.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 140.00 | 68.40 | 71.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 145.00 | 72.90 | 76.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 150.00 | 78.00 | 81.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST |