Options Chain for APTIV PLC COM SHS (APTV) - $48.31 as of 8/24/2026 7:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 13.40 | 17.20 | 15.30 | % | 0.47 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 11.40 | 14.70 | 13.05 | % | 0.37 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 37.50 | 10.00 | 11.70 | 10.85 | % | 0.29 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 7.70 | 9.50 | 8.60 | % | 0.21 | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 42.50 | 5.80 | 7.50 | 6.65 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 4.20 | 4.80 | 4.50 | 4.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | 0.67 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 47.50 | 2.85 | 3.30 | 3.08 | 3.02 | -1.58 | -34.35% | 0.06 | 2 | 1 | 0.42 | 0.54 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 1.90 | 2.35 | 2.13 | 2.00 | -1.00 | -33.34% | 0.04 | 5 | 1 | 0.43 | 0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 52.50 | 1.20 | 1.50 | 1.35 | 1.60 | % | 0.03 | 1 | 0 | 0.43 | 0.30 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 55.00 | 0.80 | 1.15 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.45 | 0.21 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 57.50 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.30 | 0.85 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 261 | 0.41 | -0.12 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 42.50 | 0.85 | 1.15 | 1.00 | 0.95 | +0.05 | +5.56% | 0.02 | 2 | 1 | 0.42 | -0.21 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 1.65 | 2.00 | 1.83 | 1.94 | +0.44 | +29.34% | 0.04 | 15 | 10 | 0.42 | -0.33 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 47.50 | 2.80 | 3.20 | 3.00 | 3.04 | % | 0.06 | 6 | 0 | 0.42 | -0.46 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 50.00 | 4.20 | 4.70 | 4.45 | 4.46 | % | 0.09 | 22 | 0 | 0.42 | -0.59 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 52.50 | 6.00 | 6.50 | 6.25 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.05 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 7.10 | 8.60 | 7.85 | % | 0.14 | 0 | 0 | 0.50 | -0.79 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 57.50 | 9.20 | 11.80 | 10.50 | % | 0.18 | 0 | 0 | 0.70 | -0.86 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 11.50 | 14.20 | 12.85 | % | 0.21 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 15.90 | 19.50 | 17.70 | % | 0.27 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST |