Options Chain for APTIV PLC COM SHS (APTV) - $68.60 as of 6/2/2026 12:27:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.60 | 39.10 | 37.85 | 32.69 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 37.50 | 33.80 | 37.00 | 35.40 | % | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 40.00 | 31.40 | 34.60 | 33.00 | % | 0.82 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 42.50 | 29.00 | 32.10 | 30.55 | % | 0.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 45.00 | 26.60 | 29.60 | 28.10 | % | 0.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 47.50 | 23.70 | 27.10 | 25.40 | % | 0.53 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 50.00 | 21.70 | 24.10 | 22.90 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 11:58:40 AM EST |
| 52.50 | 19.20 | 21.60 | 20.40 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.37 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 11:58:40 AM EST |
| 55.00 | 16.80 | 19.50 | 18.15 | 2.82 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.35 | 0.98 | 0.01 | -0.03 | 5/21/2026 | 6/2/2026 11:58:40 AM EST |
| 57.50 | 15.00 | 16.60 | 15.80 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 73 | 1.08 | 0.96 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 60.00 | 12.00 | 14.20 | 13.10 | 8.86 | 0.00 | 0.00% | 0.22 | 0 | 191 | 0.96 | 0.93 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 62.50 | 9.70 | 12.00 | 10.85 | 10.83 | +4.06 | +59.97% | 0.17 | 4 | 409 | 0.90 | 0.90 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 65.00 | 8.10 | 9.10 | 8.60 | 8.75 | +3.65 | +71.57% | 0.13 | 21 | 923 | 0.52 | 0.85 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 67.50 | 6.20 | 6.90 | 6.55 | 6.30 | +2.76 | +77.97% | 0.10 | 156 | 803 | 0.53 | 0.77 | 0.04 | -0.09 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 70.00 | 4.70 | 5.50 | 5.10 | 5.10 | +2.63 | +106.48% | 0.07 | 25 | 402 | 0.61 | 0.67 | 0.04 | -0.10 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 72.50 | 3.30 | 3.80 | 3.55 | 3.50 | +2.09 | +148.23% | 0.05 | 2,122 | 2,498 | 0.57 | 0.55 | 0.05 | -0.11 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 75.00 | 2.00 | 2.75 | 2.38 | 2.75 | +1.79 | +186.46% | 0.03 | 2,630 | 74 | 0.54 | 0.43 | 0.05 | -0.11 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 80.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.65 | +162.50% | 0.01 | 1,055 | 37 | 0.55 | 0.23 | 0.04 | -0.08 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 85.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.05 | 6/2/2026 11:58:40 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.02 | 6/2/2026 11:58:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 11:58:40 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 96 | 2.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:40 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.29 | -85.30% | 0.00 | 3 | 44 | 0.80 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 11 | 88 | 0.72 | -0.02 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.53 | -75.72% | 0.00 | 2 | 32 | 0.65 | -0.04 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | -0.07 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 62.50 | 0.30 | 0.70 | 0.50 | 0.75 | -0.20 | -21.06% | 0.01 | 2 | 25 | 0.63 | -0.10 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.59 | -0.15 | 0.03 | -0.08 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 67.50 | 1.00 | 1.55 | 1.28 | 1.35 | -1.50 | -52.64% | 0.02 | 1 | 4 | 0.57 | -0.23 | 0.04 | -0.09 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 70.00 | 1.75 | 2.20 | 1.98 | 2.05 | -1.85 | -47.44% | 0.03 | 32 | 4 | 0.55 | -0.33 | 0.04 | -0.10 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 72.50 | 2.85 | 3.40 | 3.13 | 3.20 | -2.30 | -41.82% | 0.04 | 51 | 17 | 0.55 | -0.45 | 0.05 | -0.11 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 75.00 | 3.90 | 4.90 | 4.40 | % | 0.06 | 0 | 0 | 0.54 | -0.57 | 0.05 | -0.11 | 6/2/2026 11:58:40 AM EST | |||
| 80.00 | 7.40 | 8.70 | 8.05 | % | 0.10 | 0 | 0 | 0.54 | -0.77 | 0.04 | -0.08 | 6/2/2026 11:58:40 AM EST | |||
| 85.00 | 11.30 | 13.80 | 12.55 | % | 0.15 | 0 | 0 | 0.91 | -0.89 | 0.02 | -0.05 | 6/2/2026 11:58:40 AM EST | |||
| 90.00 | 15.50 | 18.90 | 17.20 | % | 0.19 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 6/2/2026 11:58:40 AM EST |