Options Chain for APTIV PLC COM SHS (APTV) - $76.27 as of 2/24/2026 7:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 17.20 | 19.70 | 18.45 | % | 0.31 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 65.00 | 13.20 | 15.10 | 14.15 | % | 0.22 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 67.50 | 10.80 | 12.90 | 11.85 | % | 0.18 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 70.00 | 9.00 | 10.90 | 9.95 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 72.50 | 7.20 | 8.00 | 7.60 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 75.00 | 5.70 | 6.30 | 6.00 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 77.50 | 4.30 | 4.70 | 4.50 | 4.60 | % | 0.06 | 6 | 0 | 0.36 | 0.55 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 80.00 | 3.00 | 3.50 | 3.25 | 3.72 | +0.52 | +16.25% | 0.04 | 10 | 12 | 0.35 | 0.46 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 2.20 | 2.55 | 2.38 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.04 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 85.00 | 1.45 | 1.85 | 1.65 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.29 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 87.50 | 0.95 | 1.50 | 1.23 | 1.30 | -0.37 | -22.16% | 0.01 | 34 | 1 | 0.35 | 0.22 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 0.55 | 1.10 | 0.83 | 1.10 | % | 0.01 | 17 | 0 | 0.35 | 0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 92.50 | 0.50 | 1.05 | 0.78 | 0.62 | % | 0.01 | 3 | 0 | 0.39 | 0.12 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 95.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.05 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 67.50 | 0.80 | 1.15 | 0.98 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 70.00 | 1.20 | 1.60 | 1.40 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 72.50 | 1.85 | 2.25 | 2.05 | 1.88 | % | 0.03 | 2 | 0 | 0.38 | -0.28 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 75.00 | 2.50 | 3.20 | 2.85 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 77.50 | 3.60 | 4.10 | 3.85 | 3.63 | % | 0.05 | 10 | 0 | 0.36 | -0.45 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 80.00 | 4.90 | 5.40 | 5.15 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.54 | 0.04 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 6.20 | 6.90 | 6.55 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.63 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 8.10 | 8.90 | 8.50 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 87.50 | 9.30 | 11.10 | 10.20 | % | 0.12 | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 90.00 | 11.40 | 13.70 | 12.55 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 92.50 | 13.70 | 15.90 | 14.80 | % | 0.16 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 95.00 | 15.60 | 18.20 | 16.90 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 100.00 | 20.20 | 23.90 | 22.05 | % | 0.22 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 25.20 | 29.40 | 27.30 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 30.20 | 34.40 | 32.30 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 35.20 | 39.40 | 37.30 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 40.20 | 44.40 | 42.30 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 125.00 | 45.20 | 49.40 | 47.30 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |