Options Chain for APTIV PLC COM SHS (APTV) - $43.65 as of 10/27/2026 8:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.00 | 18.50 | 16.75 | % | 0.61 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 12.50 | 16.10 | 14.30 | % | 0.48 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 32.50 | 9.60 | 13.70 | 11.65 | % | 0.36 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 8.00 | 10.70 | 9.35 | % | 0.27 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 37.50 | 6.00 | 8.60 | 7.30 | % | 0.19 | 0 | 0 | 0.83 | 0.84 | 0.03 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 40.00 | 3.90 | 6.60 | 5.25 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.05 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 42.50 | 3.00 | 4.20 | 3.60 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | 0.60 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 1.95 | 2.50 | 2.23 | 2.45 | +0.05 | +2.09% | 0.05 | 10 | 235 | 0.42 | 0.46 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 1.25 | 1.60 | 1.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.43 | 0.33 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.35 | 1.40 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.42 | 0.22 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 52.50 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.45 | 0.14 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.10 | 0.80 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.46 | 0.08 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.91 | -0.03 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.44 | -0.08 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 0.50 | 1.20 | 0.85 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.47 | -0.16 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 0.70 | 1.85 | 1.28 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.43 | -0.27 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 2.00 | 2.70 | 2.35 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.45 | -0.40 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 3.30 | 4.00 | 3.65 | 3.36 | +0.26 | +8.39% | 0.08 | 1 | 423 | 0.45 | -0.54 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 4.50 | 5.60 | 5.05 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.41 | -0.67 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 5.70 | 8.30 | 7.00 | % | 0.14 | 0 | 0 | 0.65 | -0.78 | 0.04 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 52.50 | 7.90 | 10.10 | 9.00 | % | 0.17 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 55.00 | 10.20 | 12.80 | 11.50 | 12.76 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.75 | -0.92 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 14.90 | 17.70 | 16.30 | % | 0.27 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST |