Options Chain for APTIV PLC SHS (APTV) - $71.21 as of 4/29/2024 5:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.00 | 37.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 40.00 | 30.50 | 34.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 42.50 | 28.00 | 32.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 45.00 | 25.50 | 29.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 47.50 | 23.00 | 27.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 50.00 | 20.50 | 23.80 | 29.73 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 1/17/2024 | 4/29/2024 3:59:51 PM EST |
| 55.00 | 15.60 | 19.60 | % | 0 | 10 | 1.33 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 60.00 | 12.30 | 14.20 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.03 | 4/29/2024 3:59:51 PM EST | |||
| 62.50 | 9.10 | 10.80 | % | 0 | 0 | 0.91 | 0.91 | 0.02 | -0.05 | 4/29/2024 3:59:51 PM EST | |||
| 65.00 | 8.10 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.84 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 3:59:51 PM EST |
| 67.50 | 6.10 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.76 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 70.00 | 4.40 | 4.60 | 4.50 | +0.60 | +15.39% | 29 | 197 | 0.48 | 0.65 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 72.50 | 3.00 | 3.20 | 3.20 | +0.65 | +25.49% | 203 | 427 | 0.48 | 0.53 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 75.00 | 1.95 | 2.05 | 1.91 | +0.16 | +9.15% | 26 | 2,207 | 0.47 | 0.40 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 77.50 | 1.20 | 1.30 | 1.25 | +0.55 | +78.58% | 3 | 2,474 | 0.46 | 0.29 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 80.00 | 0.65 | 0.80 | 0.75 | +0.18 | +31.58% | 6 | 891 | 0.46 | 0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 82.50 | 0.35 | 0.50 | 0.40 | +0.13 | +48.15% | 51 | 685 | 0.47 | 0.12 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 85.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 2 | 584 | 0.49 | 0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 87.50 | 0.05 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 227 | 0.52 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 90.00 | 0.05 | 0.70 | 0.10 | +0.05 | +100.00% | 1 | 1,740 | 0.62 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 92.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.21 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 301 | 1.19 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:51 PM EST |
| 97.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 194 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 2,090 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 110 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 75 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 1 | 2.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 13 | 1.23 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 60.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 638 | 0.50 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | -0.34 | -49.28% | 4 | 46 | 0.51 | -0.09 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 65.00 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 513 | 0.50 | -0.16 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 67.50 | 1.10 | 1.20 | 1.21 | -0.24 | -16.56% | 1 | 228 | 0.49 | -0.24 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 70.00 | 1.85 | 2.00 | 2.02 | -0.28 | -12.18% | 38 | 838 | 0.48 | -0.35 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 72.50 | 2.95 | 3.10 | 3.13 | -0.56 | -15.18% | 19 | 1,357 | 0.48 | -0.47 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 75.00 | 4.30 | 4.50 | 4.63 | -0.66 | -12.48% | 12 | 1,036 | 0.47 | -0.60 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 77.50 | 5.80 | 6.30 | 7.21 | 0.00 | 0.00% | 0 | 1,099 | 0.43 | -0.71 | 0.04 | -0.08 | 4/23/2024 | 4/29/2024 3:59:51 PM EST |
| 80.00 | 7.60 | 9.00 | 8.50 | -0.40 | -4.50% | 3 | 760 | 0.75 | -0.81 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 82.50 | 10.00 | 10.60 | 11.90 | 0.00 | 0.00% | 0 | 378 | 0.74 | -0.88 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 3:59:51 PM EST |
| 85.00 | 12.60 | 14.10 | 11.75 | 0.00 | 0.00% | 0 | 232 | 0.93 | -0.92 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 3:59:51 PM EST |
| 87.50 | 13.40 | 17.10 | 17.70 | 0.00 | 0.00% | 0 | 154 | 1.07 | -0.95 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 3:59:51 PM EST |
| 90.00 | 16.00 | 19.60 | 18.80 | 0.00 | 0.00% | 0 | 182 | 0.98 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 92.50 | 18.10 | 22.10 | 22.70 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 95.00 | 20.60 | 24.60 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:51 PM EST |
| 97.50 | 23.10 | 27.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 100.00 | 25.60 | 29.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 105.00 | 30.60 | 34.60 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 3:59:51 PM EST |
| 110.00 | 35.60 | 39.60 | 31.56 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:51 PM EST |
| 115.00 | 40.60 | 44.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 120.00 | 45.60 | 49.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 125.00 | 51.80 | 54.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 130.00 | 55.60 | 59.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 135.00 | 60.60 | 64.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 140.00 | 65.60 | 69.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 145.00 | 70.60 | 74.60 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 150.00 | 75.60 | 79.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |