Options Chain for APTIV PLC COM SHS (APTV) - $60.58 as of 4/24/2026 6:06:25 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 | 20.90 | 24.80 | 22.85 | % | 0.61 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 40.00 | 18.50 | 22.50 | 20.50 | % | 0.51 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 42.50 | 16.10 | 20.10 | 18.10 | % | 0.43 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:58:33 PM EST | |||
| 45.00 | 13.80 | 18.10 | 15.95 | % | 0.35 | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.02 | 4/24/2026 3:58:33 PM EST | |||
| 47.50 | 11.60 | 15.50 | 13.55 | % | 0.29 | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:58:33 PM EST | |||
| 50.00 | 9.40 | 13.40 | 11.40 | % | 0.23 | 0 | 0 | 0.84 | 0.85 | 0.02 | -0.03 | 4/24/2026 3:58:33 PM EST | |||
| 52.50 | 8.00 | 11.30 | 9.65 | % | 0.18 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.04 | 4/24/2026 3:58:33 PM EST | |||
| 55.00 | 5.70 | 9.30 | 7.50 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.44 | 0.73 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 3:58:33 PM EST |
| 57.50 | 4.40 | 6.90 | 5.65 | % | 0.10 | 0 | 0 | 0.43 | 0.65 | 0.04 | -0.04 | 4/24/2026 3:58:33 PM EST | |||
| 60.00 | 2.00 | 6.20 | 4.10 | % | 0.07 | 0 | 0 | 0.41 | 0.56 | 0.04 | -0.04 | 4/24/2026 3:58:33 PM EST | |||
| 62.50 | 1.60 | 4.40 | 3.00 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | 0.45 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:58:33 PM EST |
| 65.00 | 1.70 | 2.60 | 2.15 | 2.59 | +0.24 | +10.22% | 0.03 | 8 | 46 | 0.41 | 0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:58:33 PM EST |
| 67.50 | 0.35 | 3.40 | 1.88 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.26 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:58:33 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.18 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:58:33 PM EST |
| 75.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.79 | 0.08 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:58:33 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.86 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:58:33 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:58:33 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:33 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 42.50 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:58:33 PM EST | |||
| 45.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.01 | -0.08 | 0.01 | -0.02 | 4/24/2026 3:58:33 PM EST | |||
| 47.50 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.93 | -0.11 | 0.01 | -0.03 | 4/24/2026 3:58:33 PM EST | |||
| 50.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.03 | 4/24/2026 3:58:33 PM EST | |||
| 52.50 | 0.70 | 3.40 | 2.05 | % | 0.04 | 0 | 0 | 0.57 | -0.21 | 0.02 | -0.04 | 4/24/2026 3:58:33 PM EST | |||
| 55.00 | 0.50 | 2.80 | 1.65 | 1.50 | % | 0.03 | 6 | 0 | 0.42 | -0.27 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:58:33 PM EST | |
| 57.50 | 1.20 | 4.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | -0.35 | 0.04 | -0.04 | 4/16/2026 | 4/24/2026 3:58:33 PM EST |
| 60.00 | 1.60 | 5.80 | 3.70 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.44 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:58:33 PM EST |
| 62.50 | 3.60 | 6.50 | 5.05 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.04 | -0.04 | 4/24/2026 3:58:33 PM EST | |||
| 65.00 | 5.40 | 8.10 | 6.75 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.65 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:58:33 PM EST |
| 67.50 | 7.30 | 9.80 | 8.55 | % | 0.13 | 0 | 0 | 0.57 | -0.74 | 0.04 | -0.03 | 4/24/2026 3:58:33 PM EST | |||
| 70.00 | 8.80 | 12.50 | 10.65 | % | 0.15 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:58:33 PM EST | |||
| 75.00 | 13.40 | 17.00 | 15.20 | % | 0.20 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 80.00 | 18.10 | 21.80 | 19.95 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:58:33 PM EST | |||
| 85.00 | 23.00 | 27.10 | 25.05 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:58:33 PM EST | |||
| 90.00 | 27.70 | 32.00 | 29.85 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:33 PM EST |