Options Chain for APTIV PLC COM SHS (APTV) - $70.89 as of 3/26/2026 1:32:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.50 | 35.50 | 33.50 | % | 0.89 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 28.80 | 32.30 | 30.55 | % | 0.76 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 42.50 | 27.00 | 30.20 | 28.60 | % | 0.67 | 0 | 2 | 1.29 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 24.80 | 27.40 | 26.10 | % | 0.58 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 47.50 | 21.80 | 25.30 | 23.55 | % | 0.50 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 50.00 | 20.00 | 22.60 | 21.30 | % | 0.43 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 15.30 | 17.60 | 16.45 | % | 0.30 | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 11.50 | 13.20 | 12.35 | % | 0.21 | 0 | 8 | 0.51 | 0.85 | 0.02 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 62.50 | 8.80 | 11.00 | 9.90 | % | 0.16 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 7.60 | 8.40 | 8.00 | 8.10 | % | 0.12 | 7 | 0 | 0.43 | 0.73 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 67.50 | 5.90 | 6.60 | 6.25 | % | 0.09 | 0 | 8 | 0.41 | 0.66 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 4.50 | 5.10 | 4.80 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.41 | 0.57 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 72.50 | 3.30 | 3.80 | 3.55 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.40 | 0.48 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 2.45 | 2.75 | 2.60 | 2.75 | -0.35 | -11.29% | 0.03 | 1 | 37 | 0.40 | 0.38 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 77.50 | 1.70 | 1.95 | 1.83 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1,232 | 0.39 | 0.30 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 0.95 | 1.40 | 1.18 | 1.30 | -0.15 | -10.35% | 0.01 | 1 | 224 | 0.38 | 0.23 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 82.50 | 0.65 | 1.05 | 0.85 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.39 | 0.17 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 0.35 | 0.90 | 0.63 | 0.55 | % | 0.01 | 1 | 118 | 0.39 | 0.13 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 87.50 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 95 | 0.41 | 0.10 | 0.02 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.39 | -0.05 | -11.37% | 0.00 | 1 | 83 | 0.51 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 77 | 0.55 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 95.00 | 0.05 | 0.55 | 0.30 | 0.38 | +0.19 | +100.00% | 0.00 | 1 | 457 | 0.45 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 128 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 0.63 | -0.03 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 0.35 | 0.85 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 0.70 | 1.35 | 1.03 | % | 0.02 | 0 | 12 | 0.47 | -0.15 | 0.02 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 62.50 | 1.25 | 1.65 | 1.45 | % | 0.02 | 0 | 24 | 0.46 | -0.20 | 0.02 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 1.85 | 2.35 | 2.10 | 2.09 | % | 0.03 | 2 | 207 | 0.45 | -0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 67.50 | 2.65 | 3.00 | 2.83 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.43 | -0.34 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 3.50 | 3.90 | 3.70 | 3.77 | +0.27 | +7.72% | 0.05 | 30 | 1,004 | 0.41 | -0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 72.50 | 4.80 | 5.10 | 4.95 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.40 | -0.52 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 6.20 | 6.60 | 6.40 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.39 | -0.62 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 77.50 | 7.90 | 8.50 | 8.20 | % | 0.11 | 0 | 33 | 0.39 | -0.70 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 80.00 | 9.30 | 10.90 | 10.10 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 216 | 0.36 | -0.77 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 82.50 | 11.20 | 13.50 | 12.35 | % | 0.15 | 0 | 30 | 0.54 | -0.83 | 0.02 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 13.40 | 15.90 | 14.65 | % | 0.17 | 0 | 48 | 0.59 | -0.87 | 0.02 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 87.50 | 16.10 | 17.60 | 16.85 | 16.60 | % | 0.19 | 17 | 23 | 0.53 | -0.90 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 90.00 | 17.90 | 20.70 | 19.30 | % | 0.21 | 0 | 5 | 0.66 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 92.50 | 20.10 | 23.60 | 21.85 | % | 0.24 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 95.00 | 22.60 | 26.30 | 24.45 | % | 0.26 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 100.00 | 27.60 | 31.30 | 29.45 | % | 0.29 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 105.00 | 32.20 | 36.30 | 34.25 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 37.20 | 41.30 | 39.25 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 115.00 | 42.20 | 45.60 | 43.90 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 47.20 | 51.30 | 49.25 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 52.20 | 56.30 | 54.25 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 57.20 | 61.30 | 59.25 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |