Options Chain for APTIV PLC COM SHS (APTV) - $75.75 as of 1/30/2026 7:27:03 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 | 46.00 | 50.90 | 48.45 | 56.85 | 0.00 | 0.00% | 1.76 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 43.50 | 48.40 | 45.95 | % | 1.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 32.50 | 41.10 | 46.00 | 43.55 | % | 1.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 35.00 | 38.60 | 43.50 | 41.05 | % | 1.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 37.50 | 36.00 | 40.90 | 38.45 | % | 1.03 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 40.00 | 33.60 | 38.50 | 36.05 | % | 0.90 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.50 | 31.10 | 36.00 | 33.55 | % | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 28.60 | 33.50 | 31.05 | 31.27 | % | 0.69 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 47.50 | 26.10 | 31.00 | 28.55 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 50.00 | 24.60 | 27.40 | 26.00 | 26.28 | -3.47 | -11.67% | 0.52 | 1 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 22.20 | 24.90 | 23.55 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 55.00 | 18.50 | 23.30 | 20.90 | 22.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 17.50 | 20.10 | 18.80 | 15.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.78 | 0.97 | 0.01 | -0.01 | 7/31/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 15.50 | 16.90 | 16.20 | 16.00 | -7.25 | -31.19% | 0.27 | 3 | 4 | 0.56 | 0.94 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 13.10 | 15.50 | 14.30 | % | 0.23 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 9.50 | 14.30 | 11.90 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.72 | 0.87 | 0.02 | -0.03 | 9/9/2025 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 8.70 | 10.80 | 9.75 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.35 | 0.81 | 0.02 | -0.04 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 7.10 | 9.20 | 8.15 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.41 | 0.74 | 0.03 | -0.04 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 5.60 | 6.90 | 6.25 | 6.75 | -1.74 | -20.50% | 0.09 | 1 | 12 | 0.38 | 0.66 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 4.30 | 6.10 | 5.20 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.42 | 0.57 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 3.00 | 4.10 | 3.55 | 3.50 | -2.00 | -36.37% | 0.05 | 3 | 979 | 0.37 | 0.48 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 2.40 | 2.95 | 2.68 | 2.70 | -1.20 | -30.77% | 0.03 | 1 | 54 | 0.38 | 0.39 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 1.90 | 2.25 | 2.08 | 1.85 | -0.97 | -34.40% | 0.03 | 1 | 148 | 0.39 | 0.31 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 1.15 | 2.15 | 1.65 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.41 | 0.24 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 0.80 | 1.25 | 1.03 | 1.20 | -0.08 | -6.25% | 0.01 | 1 | 18 | 0.39 | 0.18 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.25 | 1.20 | 0.73 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.38 | 0.14 | 0.02 | -0.03 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 0.20 | 0.95 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.40 | 0.10 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.30 | 0.70 | 0.50 | 0.40 | -2.65 | -86.89% | 0.01 | 1 | 27 | 0.43 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.45 | 0.04 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.02 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.76 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.61 | -0.03 | 0.01 | -0.01 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.46 | -0.06 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.09 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.65 | 1.15 | 0.90 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.43 | -0.13 | 0.02 | -0.03 | 1/2/2026 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 0.95 | 1.90 | 1.43 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.43 | -0.19 | 0.02 | -0.04 | 1/5/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 1.25 | 2.40 | 1.83 | 1.92 | +0.62 | +47.70% | 0.03 | 1 | 997 | 0.39 | -0.26 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 2.10 | 3.30 | 2.70 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.40 | -0.34 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.60 | +66.67% | 0.05 | 2 | 69 | 0.41 | -0.43 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 4.10 | 5.90 | 5.00 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.38 | -0.52 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 5.70 | 7.50 | 6.60 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.39 | -0.61 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 7.60 | 9.50 | 8.55 | 6.19 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.40 | -0.69 | 0.03 | -0.04 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 9.20 | 11.50 | 10.35 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.51 | -0.76 | 0.03 | -0.04 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 11.30 | 13.70 | 12.50 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.54 | -0.82 | 0.02 | -0.03 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 14.20 | 16.10 | 15.15 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | -0.86 | 0.02 | -0.03 | 10/30/2025 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 15.90 | 18.30 | 17.10 | % | 0.18 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 95.00 | 18.10 | 20.70 | 19.40 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.92 | 0.01 | -0.02 | 10/21/2025 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 23.30 | 25.80 | 24.55 | % | 0.25 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 105.00 | 27.00 | 31.90 | 29.45 | % | 0.28 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 32.00 | 36.90 | 34.45 | 33.90 | % | 0.31 | 1 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 115.00 | 37.00 | 41.90 | 39.45 | 38.89 | % | 0.34 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 120.00 | 42.00 | 46.90 | 44.45 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 47.00 | 51.90 | 49.45 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 52.00 | 56.90 | 54.45 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |