Options Chain for APTIV PLC COM SHS (APTV) - $76.91 as of 12/26/2025 7:36:14 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 | 50.20 | 54.20 | 52.20 | % | 2.09 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 47.60 | 51.60 | 49.60 | % | 1.80 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 45.10 | 49.10 | 47.10 | % | 1.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 42.70 | 47.00 | 44.85 | % | 1.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 40.20 | 44.30 | 42.25 | % | 1.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 37.80 | 41.80 | 39.80 | % | 1.06 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 35.20 | 39.20 | 37.20 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 42.50 | 32.80 | 36.80 | 34.80 | 22.80 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 30.40 | 34.50 | 32.45 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 47.50 | 27.90 | 31.80 | 29.85 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 25.50 | 29.30 | 27.40 | 32.86 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 23.10 | 26.90 | 25.00 | % | 0.48 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 20.70 | 24.50 | 22.60 | % | 0.41 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 57.50 | 18.30 | 22.40 | 20.35 | 26.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 10/31/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 16.00 | 19.60 | 17.80 | 19.68 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.74 | 0.96 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 62.50 | 13.70 | 17.40 | 15.55 | 16.61 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.70 | 0.93 | 0.01 | -0.02 | 8/18/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 11.40 | 15.40 | 13.40 | 12.65 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.68 | 0.90 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 67.50 | 9.30 | 13.30 | 11.30 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.63 | 0.84 | 0.02 | -0.03 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 7.20 | 10.90 | 9.05 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.55 | 0.78 | 0.03 | -0.04 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 72.50 | 5.10 | 8.70 | 6.90 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.49 | 0.71 | 0.03 | -0.04 | 12/10/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 4.40 | 6.60 | 5.50 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.34 | 0.62 | 0.03 | -0.04 | 12/1/2025 | 12/26/2025 3:59:51 PM EST |
| 77.50 | 3.50 | 5.80 | 4.65 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.38 | 0.53 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 1.40 | 4.90 | 3.15 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.34 | 0.44 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 82.50 | 0.70 | 4.40 | 2.55 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.36 | 0.36 | 0.04 | -0.04 | 12/9/2025 | 12/26/2025 3:59:51 PM EST |
| 85.00 | 1.05 | 3.60 | 2.33 | 1.45 | -0.57 | -28.22% | 0.03 | 1 | 48 | 0.40 | 0.28 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 87.50 | 0.60 | 1.70 | 1.15 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.34 | 0.21 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 90.00 | 0.35 | 0.90 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.32 | 0.16 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 2.70 | 1.35 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | 0.11 | 0.02 | -0.02 | 12/11/2025 | 12/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | 0.08 | 0.01 | -0.02 | 12/11/2025 | 12/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.70 | 0.04 | 0.01 | -0.01 | 10/28/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.69 | 0.02 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/26/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.25 | 0.63 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/26/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 2.35 | 1.18 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.84 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.68 | -0.02 | 0.00 | -0.02 | 8/19/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.84 | -0.04 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.70 | -0.07 | 0.01 | -0.02 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.72 | -0.10 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 67.50 | 0.40 | 3.20 | 1.80 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.46 | -0.16 | 0.02 | -0.03 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.70 | 2.45 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.37 | -0.22 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 72.50 | 1.65 | 2.90 | 2.28 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.37 | -0.29 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 1.60 | 4.10 | 2.85 | 3.09 | -0.11 | -3.44% | 0.04 | 10 | 42 | 0.34 | -0.38 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 77.50 | 2.75 | 5.00 | 3.88 | 4.19 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.32 | -0.47 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 4.20 | 7.50 | 5.85 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.37 | -0.56 | 0.04 | -0.04 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 82.50 | 6.00 | 9.10 | 7.55 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.37 | -0.64 | 0.04 | -0.04 | 11/12/2025 | 12/26/2025 3:59:51 PM EST |
| 85.00 | 7.90 | 10.60 | 9.25 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.72 | 0.03 | -0.04 | 11/11/2025 | 12/26/2025 3:59:51 PM EST |
| 87.50 | 9.90 | 12.60 | 11.25 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.51 | -0.79 | 0.03 | -0.03 | 11/20/2025 | 12/26/2025 3:59:51 PM EST |
| 90.00 | 11.50 | 15.50 | 13.50 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.84 | 0.02 | -0.03 | 10/14/2025 | 12/26/2025 3:59:51 PM EST |
| 92.50 | 14.10 | 17.90 | 16.00 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.65 | -0.89 | 0.02 | -0.02 | 10/30/2025 | 12/26/2025 3:59:51 PM EST |
| 95.00 | 16.40 | 20.20 | 18.30 | 12.46 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.68 | -0.92 | 0.01 | -0.02 | 9/22/2025 | 12/26/2025 3:59:51 PM EST |
| 100.00 | 21.20 | 25.20 | 23.20 | % | 0.23 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 105.00 | 26.10 | 30.20 | 28.15 | % | 0.27 | 0 | 0 | 0.85 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 31.10 | 35.20 | 33.15 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 115.00 | 36.10 | 40.20 | 38.15 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 120.00 | 41.10 | 45.20 | 43.15 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 125.00 | 46.10 | 50.20 | 48.15 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 51.10 | 55.20 | 53.15 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |