Options Chain for APTIV PLC COM SHS (APTV) - $85.20 as of 2/13/2026 7:26:32 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 | 58.10 | 62.30 | 60.20 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.50 | 55.60 | 59.80 | 57.70 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 53.20 | 57.30 | 55.25 | % | 1.84 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 32.50 | 50.90 | 54.80 | 52.85 | % | 1.63 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 35.00 | 48.40 | 52.30 | 50.35 | % | 1.44 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 37.50 | 45.90 | 49.80 | 47.85 | % | 1.28 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 40.00 | 43.40 | 47.30 | 45.35 | % | 1.13 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 42.50 | 40.80 | 44.80 | 42.80 | 22.80 | 0.00 | 0.00% | 1.01 | 0 | 10 | 4.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 38.40 | 42.40 | 40.40 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 47.50 | 35.90 | 39.90 | 37.90 | % | 0.80 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 50.00 | 33.40 | 37.30 | 35.35 | 28.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 52.50 | 30.90 | 34.90 | 32.90 | 25.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 28.10 | 32.40 | 30.25 | % | 0.55 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 57.50 | 25.90 | 29.80 | 27.85 | 19.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 23.40 | 27.30 | 25.35 | 23.60 | +3.55 | +17.71% | 0.42 | 1 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 62.50 | 21.20 | 24.00 | 22.60 | 16.61 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 18.70 | 21.50 | 20.10 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.62 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 67.50 | 16.20 | 19.20 | 17.70 | 17.58 | +8.78 | +99.78% | 0.26 | 1 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 13.70 | 16.60 | 15.15 | 14.97 | +4.03 | +36.84% | 0.22 | 2 | 42 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 72.50 | 11.20 | 13.80 | 12.50 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 70 | 1.01 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 8.70 | 11.70 | 10.20 | 10.22 | 0.00 | 0.00% | 0.14 | 0 | 197 | 1.01 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 77.50 | 6.90 | 8.90 | 7.90 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.73 | 0.96 | 0.02 | -0.07 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 5.20 | 7.10 | 6.15 | 5.50 | +0.50 | +10.00% | 0.08 | 289 | 881 | 0.78 | 0.91 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 3.20 | 4.70 | 3.95 | 3.60 | +1.45 | +67.45% | 0.05 | 9 | 567 | 0.41 | 0.79 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 1.60 | 1.95 | 1.78 | 1.84 | +0.84 | +84.00% | 0.02 | 2 | 405 | 0.30 | 0.58 | 0.11 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 87.50 | 0.60 | 1.10 | 0.85 | 0.85 | +0.37 | +77.09% | 0.01 | 4 | 162 | 0.33 | 0.33 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.25 | -45.46% | 0.00 | 28 | 1,099 | 0.41 | 0.18 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.56 | 0.09 | 0.04 | -0.07 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.57 | 0.07 | 0.02 | -0.06 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.78 | 0.01 | 0.01 | -0.01 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 323 | 4.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 2/13/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 2/13/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 213 | 3.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 252 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 694 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 5 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 252 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.97 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | -0.04 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.42 | -0.51 | -54.84% | 0.01 | 1 | 208 | 0.47 | -0.09 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 0.45 | 0.75 | 0.60 | 0.45 | -1.15 | -71.88% | 0.01 | 15 | 76 | 0.37 | -0.21 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 1.35 | 1.70 | 1.53 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.38 | -0.42 | 0.11 | -0.14 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 87.50 | 2.80 | 3.30 | 3.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.40 | -0.67 | 0.09 | -0.13 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 4.20 | 6.20 | 5.20 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.75 | -0.82 | 0.06 | -0.10 | 1/8/2026 | 2/13/2026 3:59:59 PM EST |
| 92.50 | 6.60 | 8.60 | 7.60 | 15.32 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.89 | -0.91 | 0.04 | -0.07 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 8.80 | 11.10 | 9.95 | 17.72 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.03 | -0.93 | 0.02 | -0.06 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 13.60 | 16.00 | 14.80 | % | 0.15 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 17.80 | 21.40 | 19.60 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 22.90 | 26.40 | 24.65 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 27.80 | 31.40 | 29.60 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 32.80 | 36.40 | 34.60 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 37.80 | 41.20 | 39.50 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 42.80 | 46.40 | 44.60 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |