Options Chain for APTIV PLC COM SHS (APTV) - $59.65 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.60 | 28.65 | % | 0.95 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 32.50 | 24.20 | 28.10 | 26.15 | % | 0.80 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 35.00 | 21.70 | 25.60 | 23.65 | % | 0.68 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 37.50 | 19.20 | 23.10 | 21.15 | % | 0.56 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 40.00 | 16.70 | 20.60 | 18.65 | % | 0.47 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 42.50 | 14.20 | 18.10 | 16.15 | % | 0.38 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 47.50 | 9.20 | 13.10 | 11.15 | % | 0.23 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 50.00 | 6.70 | 9.70 | 8.20 | % | 0.16 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 52.50 | 4.20 | 8.10 | 6.15 | % | 0.12 | 0 | 0 | 2.72 | 0.99 | 0.01 | -0.01 | 4/15/2026 4:00:10 PM EST | |||
| 55.00 | 2.10 | 5.00 | 3.55 | % | 0.06 | 0 | 0 | 1.80 | 0.93 | 0.05 | -0.08 | 4/15/2026 4:00:10 PM EST | |||
| 55.00 | 13.00 | 16.00 | 14.50 | % | 0.26 | 0 | 0 | EST | |||||||
| 57.50 | 1.25 | 2.25 | 1.75 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | 0.66 | 0.15 | -0.23 | 4/9/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.10 | -1.00 | -90.91% | 0.00 | 9 | 3 | 0.46 | 0.27 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 8.00 | 11.00 | 9.50 | 9.48 | 0.00 | 0.00% | 0.16 | 0 | 15 | 4/13/2026 | EST | ||||
| 62.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 15 | 26 | 0.95 | 0.05 | 0.05 | -0.05 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 62.50 | 5.50 | 8.50 | 7.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.58 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 65.00 | 3.00 | 5.80 | 4.40 | 4.74 | % | 0.07 | 1 | 22 | 4/15/2026 | EST | |||||
| 67.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:10 PM EST |
| 67.50 | 0.50 | 3.40 | 1.95 | 2.34 | -2.26 | -49.13% | 0.03 | 1 | 16 | 4/15/2026 | EST | ||||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 2.00 | 1.05 | 1.01 | +0.12 | +13.49% | 0.02 | 1 | 888 | 4/15/2026 | EST | ||||
| 72.50 | 0.00 | 0.75 | 0.38 | 0.38 | -0.57 | -60.00% | 0.01 | 3 | 2,339 | 4/15/2026 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4,239 | 4/9/2026 | EST | ||||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.23 | -60.53% | 0.00 | 4 | 104 | 4/15/2026 | EST | ||||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 98 | 4/10/2026 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4/2/2026 | EST | ||||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 35 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | EST | |||||||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.06 | +0.01 | +20.00% | 0.02 | 80 | 85 | 1.56 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.20 | +0.07 | +53.85% | 0.02 | 2 | 1 | 2.30 | -0.07 | 0.05 | -0.08 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 57.50 | 0.00 | 1.55 | 0.78 | 0.69 | +0.29 | +72.50% | 0.01 | 1 | 61 | 1.18 | -0.34 | 0.15 | -0.23 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 1.30 | 3.60 | 2.45 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.60 | -0.73 | 0.14 | -0.20 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 86 | 4/14/2026 | EST | ||||
| 62.50 | 2.30 | 5.60 | 3.95 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.81 | -0.95 | 0.05 | -0.05 | 4/9/2026 | 4/15/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4/13/2026 | EST | ||||
| 65.00 | 4.60 | 8.40 | 6.50 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4/6/2026 | EST | ||||
| 67.50 | 7.00 | 10.80 | 8.90 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4/9/2026 | EST | ||||
| 70.00 | 9.50 | 13.40 | 11.45 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 2.00 | 1.05 | 1.00 | -0.19 | -15.97% | 0.02 | 30 | 669 | 4/15/2026 | EST | ||||
| 72.50 | 2.00 | 5.00 | 3.50 | % | 0.05 | 0 | 30 | EST | |||||||
| 75.00 | 14.50 | 18.40 | 16.45 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:10 PM EST |
| 75.00 | 4.20 | 7.30 | 5.75 | % | 0.08 | 0 | 19 | EST | |||||||
| 77.50 | 6.60 | 9.90 | 8.25 | % | 0.11 | 0 | 13 | EST | |||||||
| 80.00 | 19.50 | 23.40 | 21.45 | % | 0.27 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 9.10 | 12.40 | 10.75 | % | 0.13 | 0 | 15 | EST | |||||||
| 82.50 | 11.50 | 15.00 | 13.25 | 14.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4/7/2026 | EST | ||||
| 85.00 | 24.50 | 28.40 | 26.45 | % | 0.31 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 14.00 | 17.50 | 15.75 | % | 0.19 | 0 | 0 | EST | |||||||
| 87.50 | 16.50 | 20.00 | 18.25 | % | 0.21 | 0 | 0 | EST | |||||||
| 90.00 | 29.50 | 33.40 | 31.45 | % | 0.35 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 19.00 | 22.50 | 20.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 92.50 | 21.50 | 25.00 | 23.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 95.00 | 24.00 | 27.50 | 25.75 | % | 0.27 | 0 | 0 | EST | |||||||
| 100.00 | 29.00 | 32.50 | 30.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 105.00 | 34.00 | 37.50 | 35.75 | % | 0.34 | 0 | 0 | EST | |||||||
| 110.00 | 39.00 | 42.50 | 40.75 | % | 0.37 | 0 | 0 | EST | |||||||
| 115.00 | 44.00 | 47.50 | 45.75 | % | 0.40 | 0 | 0 | EST | |||||||
| 120.00 | 49.00 | 52.50 | 50.75 | % | 0.42 | 0 | 0 | EST | |||||||
| 125.00 | 54.00 | 57.50 | 55.75 | % | 0.45 | 0 | 0 | EST |