Options Chain for APTIV PLC COM SHS (APTV) - $76.83 as of 11/26/2025 8:04:29 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 | 50.10 | 54.00 | 52.05 | 58.08 | 0.00 | 0.00% | 2.08 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 47.60 | 51.50 | 49.55 | % | 1.80 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 45.20 | 49.00 | 47.10 | % | 1.57 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 32.50 | 42.60 | 46.60 | 44.60 | % | 1.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 40.20 | 44.10 | 42.15 | 34.00 | 0.00 | 0.00% | 1.20 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 37.70 | 41.60 | 39.65 | 25.80 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 35.30 | 38.60 | 36.95 | 41.10 | 0.00 | 0.00% | 0.92 | 0 | 46 | 1.56 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 32.80 | 36.70 | 34.75 | 22.54 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 30.30 | 34.20 | 32.25 | 10.80 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 27.90 | 31.80 | 29.85 | 23.60 | 0.00 | 0.00% | 0.63 | 0 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 25.60 | 29.20 | 27.40 | 34.05 | 0.00 | 0.00% | 0.55 | 0 | 95 | 1.09 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 23.20 | 26.60 | 24.90 | 8.20 | 0.00 | 0.00% | 0.47 | 0 | 132 | 0.98 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 20.70 | 24.10 | 22.40 | 26.90 | 0.00 | 0.00% | 0.41 | 0 | 892 | 0.89 | 0.98 | 0.00 | -0.02 | 9/5/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 18.30 | 21.30 | 19.80 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 39 | 0.75 | 0.97 | 0.01 | -0.02 | 8/12/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 17.30 | 19.10 | 18.20 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 224 | 0.71 | 0.95 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 13.90 | 17.10 | 15.50 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 111 | 0.70 | 0.93 | 0.01 | -0.03 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 11.20 | 14.20 | 12.70 | 10.44 | 0.00 | 0.00% | 0.20 | 0 | 167 | 0.64 | 0.89 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 10.50 | 11.30 | 10.90 | 7.03 | 0.00 | 0.00% | 0.16 | 0 | 257 | 0.38 | 0.84 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 8.20 | 9.20 | 8.70 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 1,375 | 0.36 | 0.79 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 6.50 | 7.40 | 6.95 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.36 | 0.72 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.30 | +6.39% | 0.07 | 26 | 1,018 | 0.31 | 0.63 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 3.40 | 4.10 | 3.75 | 3.70 | +0.20 | +5.72% | 0.05 | 3 | 78 | 0.33 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 2.40 | 2.90 | 2.65 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 454 | 0.32 | 0.42 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 1.60 | 1.95 | 1.78 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.32 | 0.31 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 1.05 | 1.30 | 1.18 | 0.95 | -0.15 | -13.64% | 0.01 | 74 | 135 | 0.31 | 0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 0.65 | 0.90 | 0.78 | 0.71 | -0.09 | -11.25% | 0.01 | 13 | 35 | 0.32 | 0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.06 | -10.72% | 0.01 | 1 | 852 | 0.31 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 92.50 | 0.25 | 0.70 | 0.48 | 0.47 | -0.43 | -47.78% | 0.01 | 12 | 77 | 0.35 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.44 | 0.04 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.52 | 0.02 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 0.85 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.78 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.55 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.52 | -0.03 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.47 | -0.05 | 0.01 | -0.02 | 10/22/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 0.35 | 1.00 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.47 | -0.07 | 0.01 | -0.03 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.50 | 1.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.44 | -0.11 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 0.50 | 1.10 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.36 | -0.16 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.70 | 1.35 | 1.03 | 1.25 | -0.20 | -13.80% | 0.01 | 50 | 492 | 0.33 | -0.21 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 1.55 | 1.90 | 1.73 | 1.80 | -0.65 | -26.54% | 0.02 | 10 | 129 | 0.33 | -0.28 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 2.55 | 2.65 | 2.60 | 2.65 | -0.95 | -26.39% | 0.03 | 1 | 70 | 0.33 | -0.37 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 3.40 | 3.80 | 3.60 | 7.91 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.31 | -0.47 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 4.80 | 5.50 | 5.15 | 8.07 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.32 | -0.58 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 6.40 | 7.20 | 6.80 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.31 | -0.69 | 0.04 | -0.04 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 8.30 | 9.90 | 9.10 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.34 | -0.77 | 0.03 | -0.03 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 10.40 | 12.00 | 11.20 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.46 | -0.84 | 0.03 | -0.02 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 12.40 | 14.50 | 13.45 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.52 | -0.89 | 0.02 | -0.02 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 92.50 | 15.00 | 16.90 | 15.95 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 16.30 | 19.70 | 18.00 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 10/6/2025 | 11/26/2025 4:00:02 PM EST |
| 97.50 | 18.50 | 22.30 | 20.40 | 20.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 21.00 | 24.90 | 22.95 | 23.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 26.00 | 29.90 | 27.95 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 110.00 | 31.00 | 34.90 | 32.95 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 115.00 | 36.00 | 39.90 | 37.95 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 120.00 | 41.00 | 44.90 | 42.95 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 125.00 | 46.00 | 49.90 | 47.95 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 130.00 | 51.00 | 54.90 | 52.95 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 135.00 | 56.00 | 59.90 | 57.95 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 140.00 | 61.00 | 64.70 | 62.85 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 145.00 | 66.00 | 69.70 | 67.85 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 150.00 | 71.00 | 74.90 | 72.95 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |