Options Chain for APTIV PLC COM SHS (APTV) - $43.02 as of 10/1/2026 1:51:57 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 | 17.50 | 21.30 | 19.40 | % | 0.78 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 27.50 | 15.00 | 18.80 | 16.90 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 30.00 | 12.80 | 15.70 | 14.25 | 17.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 8/5/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 10.40 | 13.70 | 12.05 | 33.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 6/17/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 8.10 | 11.20 | 9.65 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.94 | 0.90 | 0.02 | -0.02 | 8/20/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 22.50 | 25.70 | 24.10 | % | 0.69 | 0 | 0 | EST | |||||||
| 37.50 | 6.00 | 9.00 | 7.50 | % | 0.20 | 0 | 0 | 0.83 | 0.83 | 0.03 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 37.50 | 20.00 | 23.30 | 21.65 | % | 0.58 | 0 | 0 | EST | |||||||
| 40.00 | 4.90 | 5.70 | 5.30 | 5.51 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.50 | 0.73 | 0.04 | -0.03 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 17.50 | 21.00 | 19.25 | % | 0.48 | 0 | 0 | EST | |||||||
| 42.50 | 3.80 | 4.20 | 4.00 | 4.00 | +0.10 | +2.57% | 0.09 | 5 | 114 | 0.53 | 0.60 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 15.00 | 18.00 | 16.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 45.00 | 2.40 | 2.90 | 2.65 | 2.80 | +0.51 | +22.28% | 0.06 | 17 | 160 | 0.50 | 0.47 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 12.50 | 15.50 | 14.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 47.50 | 1.55 | 1.95 | 1.75 | 1.85 | +0.15 | +8.83% | 0.04 | 4 | 435 | 0.49 | 0.34 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 10.50 | 13.50 | 12.00 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 8/6/2026 | EST | ||||
| 50.00 | 0.70 | 1.30 | 1.00 | 1.20 | +0.16 | +15.39% | 0.02 | 3 | 850 | 0.46 | 0.23 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 50.00 | 8.50 | 11.50 | 10.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 52.50 | 0.40 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.48 | 0.15 | 0.03 | -0.02 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 55.00 | 4.90 | 8.00 | 6.45 | % | 0.12 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.57 | 0.09 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.47 | 0.05 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 13 | 279 | 0.54 | 0.03 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 60.00 | 2.30 | 5.50 | 3.90 | % | 0.07 | 0 | 0 | EST | |||||||
| 62.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.58 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 62.50 | 1.70 | 4.90 | 3.30 | % | 0.05 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.16 | +114.29% | 0.00 | 1 | 117 | 0.65 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 65.00 | 1.05 | 4.70 | 2.88 | % | 0.04 | 0 | 0 | EST | |||||||
| 67.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 67.50 | 0.65 | 4.30 | 2.48 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 70.00 | 0.35 | 2.15 | 1.25 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4/29/2026 | EST | ||||
| 72.50 | 0.00 | 2.90 | 1.45 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 7 | 9/24/2026 | EST | ||||
| 72.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 9/10/2026 | EST | ||||
| 77.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 77.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4/27/2026 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 114 | EST | |||||||
| 82.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 133 | EST | |||||||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 4:00:09 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 6/2/2026 | EST | ||||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | EST | |||||||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 5/7/2026 | EST | ||||
| 110.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4/23/2026 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4/23/2026 | EST | ||||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 6/9/2026 | 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.55 | -0.02 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 0.10 | 1.15 | 0.63 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.04 | 0.01 | -0.01 | 9/8/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.46 | -0.10 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/3/2026 | EST | ||||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/29/2026 | EST | ||||
| 37.50 | 0.55 | 0.85 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.46 | -0.17 | 0.03 | -0.02 | 9/23/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/15/2026 | EST | ||||
| 40.00 | 1.20 | 1.40 | 1.30 | 1.50 | +0.05 | +3.45% | 0.03 | 10 | 1,006 | 0.45 | -0.27 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/24/2026 | EST | ||||
| 42.50 | 2.05 | 2.35 | 2.20 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.44 | -0.40 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 3.30 | 3.60 | 3.45 | 3.60 | -0.40 | -10.00% | 0.08 | 2 | 387 | 0.42 | -0.53 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/24/2026 | EST | ||||
| 47.50 | 4.70 | 5.30 | 5.00 | 4.62 | 0.00 | 0.00% | 0.11 | 0 | 736 | 0.40 | -0.66 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/21/2026 | EST | ||||
| 50.00 | 6.60 | 8.10 | 7.35 | 7.20 | -0.30 | -4.00% | 0.15 | 1 | 337 | 0.46 | -0.77 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 50.00 | 0.05 | 4.10 | 2.08 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8/7/2026 | EST | ||||
| 52.50 | 8.70 | 9.60 | 9.15 | 9.30 | -0.10 | -1.07% | 0.17 | 1 | 209 | 0.39 | -0.85 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 55.00 | 9.70 | 13.20 | 11.45 | 10.88 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.89 | -0.91 | 0.03 | -0.01 | 8/28/2026 | 10/1/2026 4:00:09 PM EST |
| 55.00 | 1.00 | 2.90 | 1.95 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 45 | 5/15/2026 | EST | ||||
| 57.50 | 12.10 | 15.50 | 13.80 | 13.67 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.94 | -0.95 | 0.02 | -0.01 | 9/15/2026 | 10/1/2026 4:00:09 PM EST |
| 60.00 | 15.60 | 17.60 | 16.60 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.94 | -0.97 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 60.00 | 2.60 | 6.50 | 4.55 | 4.21 | 0.00 | 0.00% | 0.08 | 0 | 4 | 8/7/2026 | EST | ||||
| 62.50 | 5.00 | 6.40 | 5.70 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 49 | 4/1/2026 | EST | ||||
| 62.50 | 17.20 | 20.40 | 18.80 | 15.95 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.07 | -0.98 | 0.01 | 0.00 | 8/4/2026 | 10/1/2026 4:00:09 PM EST |
| 65.00 | 19.70 | 22.90 | 21.30 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:09 PM EST |
| 65.00 | 6.00 | 9.50 | 7.75 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 4/23/2026 | EST | ||||
| 67.50 | 22.20 | 25.40 | 23.80 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 10/1/2026 4:00:09 PM EST |
| 67.50 | 8.50 | 11.50 | 10.00 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4/17/2026 | EST | ||||
| 70.00 | 24.70 | 27.90 | 26.30 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 70.00 | 10.00 | 13.50 | 11.75 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 4/17/2026 | EST | ||||
| 72.50 | 27.20 | 30.40 | 28.80 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 72.50 | 12.30 | 15.50 | 13.90 | % | 0.19 | 0 | 0 | EST | |||||||
| 75.00 | 29.70 | 32.90 | 31.30 | 26.39 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 75.00 | 14.70 | 18.00 | 16.35 | % | 0.22 | 0 | 0 | EST | |||||||
| 77.50 | 16.50 | 20.50 | 18.50 | % | 0.24 | 0 | 0 | EST | |||||||
| 77.50 | 32.20 | 35.40 | 33.80 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 80.00 | 34.70 | 37.90 | 36.30 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 4:00:09 PM EST |
| 80.00 | 20.00 | 23.00 | 21.50 | % | 0.27 | 0 | 0 | EST | |||||||
| 82.50 | 37.20 | 40.40 | 38.80 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 82.50 | 22.50 | 25.50 | 24.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 85.00 | 39.70 | 42.90 | 41.30 | 38.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:09 PM EST |
| 85.00 | 25.00 | 28.00 | 26.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 87.50 | 27.50 | 30.50 | 29.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 90.00 | 44.70 | 47.90 | 46.30 | % | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 90.00 | 30.00 | 33.00 | 31.50 | % | 0.35 | 0 | 0 | EST | |||||||
| 92.50 | 32.50 | 35.50 | 34.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 95.00 | 35.00 | 38.00 | 36.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 95.00 | 49.70 | 52.90 | 51.30 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 100.00 | 40.00 | 43.00 | 41.50 | % | 0.41 | 0 | 0 | EST | |||||||
| 100.00 | 54.70 | 57.90 | 56.30 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 105.00 | 45.00 | 48.00 | 46.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 105.00 | 59.70 | 62.60 | 61.15 | % | 0.58 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 110.00 | 50.00 | 53.00 | 51.50 | 23.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6/2/2026 | EST | ||||
| 110.00 | 64.70 | 67.60 | 66.15 | % | 0.60 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 115.00 | 55.00 | 58.00 | 56.50 | % | 0.49 | 0 | 0 | EST | |||||||
| 120.00 | 60.00 | 63.00 | 61.50 | % | 0.51 | 0 | 0 | EST | |||||||
| 125.00 | 65.00 | 68.00 | 66.50 | % | 0.53 | 0 | 0 | EST |