Options Chain for APTIV PLC COM SHS (APTV) - $70.50 as of 3/16/2026 7:02:03 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 | 42.90 | 46.20 | 44.55 | 56.85 | 0.00 | 0.00% | 1.62 | 0 | 3 | 7.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 39.80 | 43.80 | 41.80 | % | 1.39 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 37.30 | 41.30 | 39.30 | % | 1.21 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 34.60 | 38.80 | 36.70 | % | 1.05 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 32.30 | 36.30 | 34.30 | % | 0.91 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 29.60 | 33.80 | 31.70 | % | 0.79 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 42.50 | 27.10 | 31.30 | 29.20 | % | 0.69 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 45.00 | 24.60 | 28.80 | 26.70 | 32.67 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 22.10 | 26.30 | 24.20 | % | 0.51 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 50.00 | 20.20 | 23.60 | 21.90 | 27.84 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 17.70 | 21.30 | 19.50 | % | 0.37 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 55.00 | 15.30 | 18.00 | 16.65 | 22.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 12.90 | 15.50 | 14.20 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 10.40 | 13.10 | 11.75 | 10.41 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 8.00 | 10.50 | 9.25 | % | 0.15 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 65.00 | 5.60 | 8.00 | 6.80 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.25 | 0.97 | 0.02 | -0.04 | 9/9/2025 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 3.30 | 5.50 | 4.40 | 4.81 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.96 | 0.87 | 0.05 | -0.13 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 2.30 | 2.55 | 2.43 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.44 | 0.70 | 0.09 | -0.18 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 0.80 | 1.10 | 0.95 | 1.10 | +0.38 | +52.78% | 0.01 | 3 | 44 | 0.43 | 0.43 | 0.12 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.40 | +0.12 | +42.86% | 0.01 | 54 | 106 | 0.45 | 0.18 | 0.08 | -0.12 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 0.05 | 0.30 | 0.18 | 0.13 | -0.07 | -35.00% | 0.00 | 6 | 834 | 0.52 | 0.05 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 16 | 191 | 0.64 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,532 | 4.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 3/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.06 | -0.03 | 0.02 | -0.04 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.57 | -0.13 | 0.05 | -0.13 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.83 | -54.25% | 0.01 | 2 | 742 | 0.48 | -0.30 | 0.09 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 1.65 | 1.95 | 1.80 | 1.45 | -1.10 | -43.14% | 0.02 | 16 | 456 | 0.46 | -0.57 | 0.12 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 2.55 | 3.90 | 3.23 | 3.10 | -1.30 | -29.55% | 0.04 | 7 | 237 | 0.59 | -0.82 | 0.08 | -0.12 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 5.10 | 7.40 | 6.25 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 319 | 1.31 | -0.95 | 0.03 | -0.05 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 7.50 | 9.70 | 8.60 | 6.79 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.43 | -0.99 | 0.01 | -0.01 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 9.90 | 12.40 | 11.15 | 12.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 12.40 | 14.60 | 13.50 | 13.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 14.20 | 17.30 | 15.75 | 7.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 16.50 | 19.80 | 18.15 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 18.80 | 22.30 | 20.55 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 21.30 | 25.00 | 23.15 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 26.30 | 29.70 | 28.00 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 105.00 | 31.30 | 34.90 | 33.10 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 36.30 | 40.40 | 38.35 | 33.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 41.20 | 45.40 | 43.30 | 38.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 46.30 | 50.40 | 48.35 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 51.30 | 55.40 | 53.35 | % | 0.43 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 130.00 | 56.20 | 60.40 | 58.30 | % | 0.45 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |