Options Chain for APTIV PLC COM SHS (APTV) - $79.90 as of 12/12/2025 7:05:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.00 | 31.50 | 29.75 | 33.48 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:06 PM EST |
| 55.00 | 23.00 | 26.60 | 24.80 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 60.00 | 18.00 | 21.40 | 19.70 | 16.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:06 PM EST |
| 65.00 | 13.70 | 15.70 | 14.70 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:06 PM EST |
| 67.50 | 10.50 | 14.00 | 12.25 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:06 PM EST |
| 70.00 | 8.10 | 10.90 | 9.50 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.98 | 0.99 | 0.01 | -0.02 | 12/8/2025 | 12/11/2025 4:00:06 PM EST |
| 72.50 | 7.20 | 7.90 | 7.55 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | 0.95 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 75.00 | 4.70 | 5.50 | 5.10 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | 0.88 | 0.05 | -0.06 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 77.50 | 3.00 | 3.40 | 3.20 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 694 | 0.36 | 0.74 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 80.00 | 1.20 | 1.70 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.33 | 0.50 | 0.11 | -0.09 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 82.50 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.31 | 0.25 | 0.09 | -0.07 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | 0.11 | 0.05 | -0.05 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.03 | 0.02 | -0.02 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,511 | 0.51 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 4:00:06 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,513 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 1.20 | 0.63 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.51 | -0.01 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.45 | -0.05 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.40 | -0.12 | 0.05 | -0.06 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 77.50 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.34 | -0.26 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 80.00 | 1.20 | 1.75 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.31 | -0.50 | 0.11 | -0.09 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 82.50 | 2.95 | 3.60 | 3.28 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.35 | -0.75 | 0.09 | -0.07 | 11/25/2025 | 12/11/2025 4:00:06 PM EST |
| 85.00 | 3.90 | 6.50 | 5.20 | 8.19 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.67 | -0.89 | 0.05 | -0.05 | 11/17/2025 | 12/11/2025 4:00:06 PM EST |
| 87.50 | 7.30 | 9.60 | 8.45 | 14.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.98 | -0.97 | 0.02 | -0.02 | 11/20/2025 | 12/11/2025 4:00:06 PM EST |
| 90.00 | 9.30 | 12.10 | 10.70 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 10/27/2025 | 12/11/2025 4:00:06 PM EST |
| 92.50 | 11.80 | 14.60 | 13.20 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:06 PM EST |
| 95.00 | 14.00 | 16.30 | 15.15 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 4:00:06 PM EST |
| 100.00 | 19.00 | 22.10 | 20.55 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 105.00 | 24.00 | 27.10 | 25.55 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 110.00 | 29.00 | 32.10 | 30.55 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 115.00 | 34.00 | 37.10 | 35.55 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 120.00 | 39.00 | 42.10 | 40.55 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST |