Options Chain for APTIV PLC COM SHS (APTV) - $72.36 as of 11/19/2025 8:34:23 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 | 45.50 | 49.50 | 47.50 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 27.50 | 43.40 | 47.00 | 45.20 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 40.60 | 44.50 | 42.55 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 32.50 | 37.90 | 42.00 | 39.95 | % | 1.23 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 35.50 | 39.50 | 37.50 | % | 1.07 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 37.50 | 33.40 | 37.00 | 35.20 | % | 0.94 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 40.00 | 30.90 | 34.50 | 32.70 | % | 0.82 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 42.50 | 28.40 | 32.00 | 30.20 | % | 0.71 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 26.40 | 29.40 | 27.90 | 36.81 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 23.90 | 26.90 | 25.40 | % | 0.53 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 22.20 | 24.50 | 23.35 | 12.83 | 0.00 | 0.00% | 0.47 | 0 | 700 | 5.19 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 19.70 | 21.90 | 20.80 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 16.50 | 19.40 | 17.95 | 17.10 | 0.00 | 0.00% | 0.33 | 0 | 12 | 4.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 14.60 | 16.90 | 15.75 | 13.43 | 0.00 | 0.00% | 0.27 | 0 | 708 | 3.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 11.40 | 14.40 | 12.90 | 16.15 | 0.00 | 0.00% | 0.21 | 0 | 33 | 3.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 9.70 | 11.90 | 10.80 | 11.16 | -9.42 | -45.78% | 0.17 | 1 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 6.30 | 9.50 | 7.90 | 11.24 | 0.00 | 0.00% | 0.12 | 0 | 41 | 2.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 4.60 | 6.80 | 5.70 | 14.93 | 0.00 | 0.00% | 0.08 | 0 | 91 | 1.84 | 0.94 | 0.03 | -0.08 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 2.60 | 3.20 | 2.90 | 3.43 | -3.95 | -53.53% | 0.04 | 2 | 177 | 0.60 | 0.81 | 0.09 | -0.23 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 2.10 | 1.08 | 1.30 | -4.30 | -76.79% | 0.01 | 31 | 395 | 0.51 | 0.50 | 0.15 | -0.29 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.42 | -1.98 | -82.50% | 0.01 | 10 | 505 | 0.87 | 0.18 | 0.10 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.63 | -90.00% | 0.00 | 3 | 476 | 0.72 | 0.04 | 0.03 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.35 | -76.09% | 0.00 | 39 | 396 | 1.06 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.17 | -77.28% | 0.00 | 7 | 440 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 22 | 1,160 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.31 | +0.21 | +210.00% | 0.00 | 12 | 347 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 349 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 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 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/19/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.33 | -97.06% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.33 | -0.12 | -26.67% | 0.02 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.24 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.45 | +0.05 | +12.50% | 0.00 | 10 | 282 | 0.71 | -0.06 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.33 | +0.11 | +50.00% | 0.00 | 13 | 437 | 0.49 | -0.19 | 0.09 | -0.23 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 72.50 | 0.80 | 1.90 | 1.35 | 1.16 | +0.91 | +364.00% | 0.02 | 26 | 145 | 0.62 | -0.50 | 0.15 | -0.29 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 2.00 | 4.40 | 3.20 | 2.67 | +1.77 | +196.67% | 0.04 | 25 | 609 | 1.56 | -0.82 | 0.10 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 77.50 | 3.70 | 6.30 | 5.00 | 4.56 | +2.56 | +128.00% | 0.06 | 25 | 309 | 1.44 | -0.96 | 0.03 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 7.20 | 7.80 | 7.50 | 6.50 | +2.54 | +64.15% | 0.09 | 30 | 610 | 0.92 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 82.50 | 9.60 | 10.40 | 10.00 | 9.20 | +2.17 | +30.87% | 0.12 | 13 | 397 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 10.60 | 13.70 | 12.15 | 9.18 | 0.00 | 0.00% | 0.14 | 0 | 174 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 87.50 | 13.70 | 16.10 | 14.90 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 15.60 | 19.10 | 17.35 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.02 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 92.50 | 18.10 | 21.80 | 19.95 | 12.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 20.60 | 24.20 | 22.40 | % | 0.24 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 100.00 | 25.60 | 29.10 | 27.35 | % | 0.27 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 105.00 | 30.60 | 33.60 | 32.10 | % | 0.31 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |