Options Chain for APTIV PLC COM SHS (APTV) - $68.09 as of 5/30/2025 6:24:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.10 | 44.00 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.50 | 37.60 | 41.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 35.00 | 39.10 | 38.26 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 32.60 | 36.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 30.30 | 34.10 | 21.80 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 27.70 | 31.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 25.10 | 29.10 | 25.00 | 0.00 | 0.00% | 0 | 51 | 2.15 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 22.80 | 26.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 20.30 | 24.20 | 9.04 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 17.90 | 21.70 | 10.30 | 0.00 | 0.00% | 0 | 75 | 1.51 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 15.30 | 19.10 | 10.00 | 0.00 | 0.00% | 0 | 30 | 1.35 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 12.90 | 16.80 | 7.45 | 0.00 | 0.00% | 0 | 451 | 0.96 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 10.90 | 13.60 | 13.80 | 0.00 | 0.00% | 0 | 610 | 1.07 | 0.98 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 8.20 | 11.30 | 10.56 | 0.00 | 0.00% | 0 | 193 | 0.78 | 0.93 | 0.02 | -0.03 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 6.90 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 802 | 0.65 | 0.88 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 5.00 | 7.30 | 6.27 | 0.00 | 0.00% | 0 | 466 | 0.55 | 0.79 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 3.30 | 3.80 | 4.55 | 0.00 | 0.00% | 0 | 625 | 0.37 | 0.66 | 0.06 | -0.06 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 1.80 | 2.20 | 2.17 | -0.42 | -16.22% | 16 | 165 | 0.34 | 0.49 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.85 | 1.15 | 1.15 | -0.25 | -17.86% | 3 | 1,017 | 0.33 | 0.30 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 195 | 0.33 | 0.16 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.15 | 0.45 | 0.24 | -0.08 | -25.00% | 5 | 540 | 0.36 | 0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.85 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.49 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 153 | 1.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 231 | 1.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2,572 | 0.75 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,007 | 0.68 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.15 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 873 | 0.65 | -0.02 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 164 | 0.87 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.55 | 0.30 | -0.05 | -14.29% | 2 | 240 | 0.41 | -0.12 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 0.60 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 795 | 0.39 | -0.21 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 1.20 | 1.45 | 1.50 | +0.40 | +36.37% | 1 | 414 | 0.35 | -0.34 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 2.05 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 126 | 0.32 | -0.51 | 0.07 | -0.06 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 2.45 | 4.10 | 3.11 | 0.00 | 0.00% | 0 | 878 | 0.22 | -0.70 | 0.07 | -0.05 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 3.80 | 7.60 | 10.73 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.84 | 0.05 | -0.03 | 3/18/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 6.10 | 9.30 | 26.51 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.02 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 8.50 | 11.80 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 12/17/2024 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 10.90 | 14.80 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 15.90 | 19.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 20.90 | 24.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 25.90 | 29.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 30.90 | 34.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 35.90 | 40.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |