Options Chain for APTIV PLC COM SHS (APTV) - $87.98 as of 10/3/2025 8:54:32 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 | 61.10 | 65.10 | 63.10 | % | 2.52 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.50 | 58.60 | 62.60 | 60.60 | % | 2.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 56.20 | 60.10 | 58.15 | % | 1.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.50 | 53.80 | 57.80 | 55.80 | % | 1.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 51.10 | 55.20 | 53.15 | % | 1.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.50 | 48.60 | 52.70 | 50.65 | % | 1.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 46.20 | 50.20 | 48.20 | % | 1.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 42.50 | 43.70 | 47.80 | 45.75 | % | 1.08 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 41.20 | 45.40 | 43.30 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 47.50 | 38.80 | 42.80 | 40.80 | % | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 36.30 | 40.40 | 38.35 | 12.83 | 0.00 | 0.00% | 0.77 | 0 | 700 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:05 PM EST |
| 52.50 | 33.80 | 38.00 | 35.90 | 6.10 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 31.40 | 35.40 | 33.40 | 17.10 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.17 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 10/3/2025 4:00:05 PM EST |
| 57.50 | 28.90 | 32.90 | 30.90 | 13.43 | 0.00 | 0.00% | 0.54 | 0 | 708 | 1.08 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 26.60 | 29.80 | 28.20 | 15.80 | 0.00 | 0.00% | 0.47 | 0 | 34 | 0.89 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 10/3/2025 4:00:05 PM EST |
| 62.50 | 24.20 | 27.40 | 25.80 | 10.70 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.83 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 21.80 | 25.80 | 23.80 | 21.35 | 0.00 | 0.00% | 0.37 | 0 | 42 | 0.90 | 0.97 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 67.50 | 19.70 | 22.10 | 20.90 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 94 | 0.64 | 0.96 | 0.01 | -0.02 | 9/8/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 18.20 | 19.40 | 18.80 | 17.45 | 0.00 | 0.00% | 0.27 | 0 | 199 | 0.54 | 0.93 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 72.50 | 15.90 | 17.50 | 16.70 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 406 | 0.56 | 0.91 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 13.80 | 15.30 | 14.55 | 12.01 | 0.00 | 0.00% | 0.19 | 0 | 497 | 0.41 | 0.87 | 0.02 | -0.04 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 77.50 | 10.80 | 13.20 | 12.00 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.51 | 0.83 | 0.02 | -0.05 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 10.10 | 10.90 | 10.50 | 10.80 | +1.80 | +20.00% | 0.13 | 1 | 346 | 0.41 | 0.77 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 82.50 | 8.20 | 9.20 | 8.70 | 8.50 | +0.94 | +12.44% | 0.11 | 10 | 103 | 0.40 | 0.71 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 6.80 | 7.40 | 7.10 | 7.00 | +0.40 | +6.07% | 0.08 | 1 | 289 | 0.40 | 0.64 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 87.50 | 5.30 | 5.90 | 5.60 | 5.55 | +0.35 | +6.74% | 0.06 | 2 | 229 | 0.39 | 0.57 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 3.90 | 5.00 | 4.45 | 4.50 | +0.26 | +6.14% | 0.05 | 19 | 207 | 0.39 | 0.48 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 92.50 | 2.85 | 3.90 | 3.38 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | 0.40 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 2.15 | 2.80 | 2.48 | 2.60 | +0.55 | +26.83% | 0.03 | 9 | 368 | 0.37 | 0.32 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 1.30 | 1.50 | 1.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.38 | 0.20 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 0.65 | 0.95 | 0.80 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.11 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/3/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/3/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.69 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.86 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.73 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.66 | -0.03 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.65 | -0.04 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.30 | 0.75 | 0.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.46 | -0.07 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 72.50 | 0.75 | 1.30 | 1.03 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.50 | -0.09 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 1.00 | 1.25 | 1.13 | 1.19 | +0.02 | +1.71% | 0.02 | 2 | 344 | 0.45 | -0.13 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 77.50 | 1.35 | 1.85 | 1.60 | 1.51 | -0.06 | -3.83% | 0.02 | 2 | 45 | 0.45 | -0.17 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 1.85 | 2.15 | 2.00 | 2.06 | -0.06 | -2.83% | 0.03 | 2 | 139 | 0.42 | -0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 82.50 | 2.55 | 3.00 | 2.78 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.42 | -0.29 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 3.30 | 3.80 | 3.55 | 3.70 | -0.10 | -2.64% | 0.04 | 6 | 92 | 0.41 | -0.36 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 87.50 | 4.10 | 5.10 | 4.60 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.43 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 5.50 | 6.50 | 6.00 | 6.30 | +0.11 | +1.78% | 0.07 | 5 | 4 | 0.41 | -0.52 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 92.50 | 7.20 | 7.90 | 7.55 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.60 | 0.03 | -0.05 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 8.60 | 9.40 | 9.00 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 11.50 | 14.70 | 13.10 | % | 0.13 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 16.60 | 18.70 | 17.65 | % | 0.17 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 10/3/2025 4:00:05 PM EST |