Options Chain for APTIV PLC COM SHS (APTV) - $70.95 as of 3/27/2026 12:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 11.80 | 14.50 | 13.15 | % | 0.24 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.03 | 3/27/2026 4:00:13 PM EST | |||
| 60.00 | 6.60 | 9.30 | 7.95 | % | 0.13 | 0 | 14 | 0.75 | 0.85 | 0.03 | -0.06 | 3/27/2026 4:00:13 PM EST | |||
| 62.50 | 4.00 | 8.00 | 6.00 | % | 0.10 | 0 | 0 | 0.80 | 0.76 | 0.04 | -0.07 | 3/27/2026 4:00:13 PM EST | |||
| 65.00 | 2.20 | 6.40 | 4.30 | % | 0.07 | 0 | 0 | 0.77 | 0.65 | 0.05 | -0.07 | 3/27/2026 4:00:13 PM EST | |||
| 67.50 | 1.90 | 3.20 | 2.55 | % | 0.04 | 0 | 16 | 0.40 | 0.52 | 0.06 | -0.07 | 3/27/2026 4:00:13 PM EST | |||
| 70.00 | 1.40 | 2.10 | 1.75 | 1.95 | -1.52 | -43.81% | 0.03 | 583 | 45 | 0.43 | 0.38 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 72.50 | 0.85 | 1.45 | 1.15 | 1.15 | -1.00 | -46.52% | 0.02 | 1,001 | 654 | 0.45 | 0.25 | 0.05 | -0.06 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 75.00 | 0.25 | 0.90 | 0.58 | 0.62 | -0.41 | -39.81% | 0.01 | 3,661 | 742 | 0.42 | 0.16 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 77.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.36 | -54.55% | 0.01 | 10 | 84 | 0.48 | 0.10 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 100 | 0.57 | 0.05 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 4:00:13 PM EST |
| 87.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.16 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 1 | 1.04 | -0.04 | 0.01 | -0.03 | 3/27/2026 4:00:13 PM EST | |||
| 60.00 | 0.15 | 1.55 | 0.85 | 0.50 | % | 0.01 | 1 | 25 | 0.53 | -0.15 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 4:00:13 PM EST | |
| 62.50 | 0.70 | 1.45 | 1.08 | 0.98 | +0.43 | +78.19% | 0.02 | 10 | 59 | 0.46 | -0.24 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 65.00 | 0.05 | 2.20 | 1.13 | 1.81 | % | 0.02 | 21 | 19 | 0.34 | -0.35 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 4:00:13 PM EST | |
| 67.50 | 2.10 | 3.30 | 2.70 | 2.75 | +1.45 | +111.54% | 0.04 | 6 | 36 | 0.41 | -0.48 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 70.00 | 3.80 | 6.20 | 5.00 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.54 | -0.62 | 0.06 | -0.07 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 72.50 | 5.00 | 7.50 | 6.25 | 3.21 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.52 | -0.75 | 0.05 | -0.06 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 75.00 | 6.30 | 9.90 | 8.10 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.63 | -0.84 | 0.04 | -0.04 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 77.50 | 8.50 | 11.20 | 9.85 | % | 0.13 | 0 | 13 | 0.51 | -0.90 | 0.02 | -0.03 | 3/27/2026 4:00:13 PM EST | |||
| 80.00 | 10.90 | 13.70 | 12.30 | % | 0.15 | 0 | 15 | 0.70 | -0.95 | 0.02 | -0.02 | 3/27/2026 4:00:13 PM EST | |||
| 82.50 | 13.30 | 17.60 | 15.45 | % | 0.19 | 0 | 2 | 0.78 | -0.97 | 0.01 | -0.01 | 3/27/2026 4:00:13 PM EST | |||
| 85.00 | 15.80 | 19.80 | 17.80 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:13 PM EST | |||
| 87.50 | 18.30 | 22.30 | 20.30 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 90.00 | 20.80 | 24.80 | 22.80 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 92.50 | 23.30 | 26.70 | 25.00 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 95.00 | 25.80 | 29.80 | 27.80 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 100.00 | 30.80 | 34.80 | 32.80 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 105.00 | 35.80 | 39.80 | 37.80 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 110.00 | 40.80 | 44.80 | 42.80 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 115.00 | 45.80 | 49.80 | 47.80 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 120.00 | 50.90 | 54.80 | 52.85 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 125.00 | 55.90 | 59.80 | 57.85 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST |