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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.60 | 42.10 | 40.35 | % | 1.24 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 35.00 | 36.10 | 39.60 | 37.85 | % | 1.08 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 37.50 | 33.60 | 37.10 | 35.35 | % | 0.94 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 40.00 | 31.10 | 34.60 | 32.85 | 15.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:40 AM EST |
| 42.50 | 28.70 | 32.10 | 30.40 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:40 AM EST | |||
| 45.00 | 26.30 | 29.70 | 28.00 | % | 0.62 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:40 AM EST | |||
| 47.50 | 24.30 | 26.90 | 25.60 | % | 0.54 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:40 AM EST | |||
| 50.00 | 21.90 | 24.50 | 23.20 | % | 0.46 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.02 | 6/2/2026 11:58:40 AM EST | |||
| 52.50 | 19.50 | 22.10 | 20.80 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.89 | 0.95 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 11:58:40 AM EST |
| 55.00 | 17.20 | 19.70 | 18.45 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.87 | 0.93 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 11:58:40 AM EST |
| 57.50 | 15.00 | 17.90 | 16.45 | 15.86 | +5.21 | +48.92% | 0.29 | 1 | 270 | 0.86 | 0.90 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 60.00 | 12.90 | 15.50 | 14.20 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.76 | 0.87 | 0.01 | -0.04 | 5/28/2026 | 6/2/2026 11:58:40 AM EST |
| 62.50 | 10.80 | 13.20 | 12.00 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 366 | 0.46 | 0.82 | 0.02 | -0.05 | 5/27/2026 | 6/2/2026 11:58:40 AM EST |
| 65.00 | 9.50 | 11.30 | 10.40 | 10.20 | +3.90 | +61.91% | 0.16 | 14 | 347 | 0.55 | 0.77 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 67.50 | 7.90 | 9.20 | 8.55 | 4.44 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.52 | 0.70 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 11:58:40 AM EST |
| 70.00 | 6.30 | 7.70 | 7.00 | 7.41 | +3.41 | +85.25% | 0.10 | 1 | 42 | 0.51 | 0.63 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 72.50 | 4.80 | 6.10 | 5.45 | 3.94 | % | 0.08 | 3 | 0 | 0.49 | 0.56 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 11:58:40 AM EST | |
| 75.00 | 4.00 | 4.80 | 4.40 | 4.42 | +2.37 | +115.61% | 0.06 | 371 | 20 | 0.49 | 0.49 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 80.00 | 2.35 | 2.75 | 2.55 | 2.80 | +1.60 | +133.34% | 0.03 | 45 | 12 | 0.49 | 0.36 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 85.00 | 0.95 | 1.90 | 1.43 | 0.90 | % | 0.02 | 2 | 0 | 0.48 | 0.25 | 0.02 | -0.05 | 6/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:40 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:40 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:40 AM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 11:58:40 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.45 | -75.00% | 0.00 | 4 | 16 | 0.68 | -0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.28 | -0.52 | -65.00% | 0.00 | 5 | 33 | 0.55 | -0.05 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 55.00 | 0.25 | 0.95 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.07 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 11:58:40 AM EST |
| 57.50 | 0.20 | 1.15 | 0.68 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.10 | 0.01 | -0.04 | 5/26/2026 | 6/2/2026 11:58:40 AM EST |
| 60.00 | 0.65 | 1.90 | 1.28 | 8.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.59 | -0.13 | 0.01 | -0.04 | 5/19/2026 | 6/2/2026 11:58:40 AM EST |
| 62.50 | 1.25 | 1.70 | 1.48 | 1.49 | -2.31 | -60.79% | 0.02 | 1 | 6 | 0.55 | -0.18 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |
| 65.00 | 1.70 | 2.50 | 2.10 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.23 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 11:58:40 AM EST |
| 67.50 | 2.20 | 3.20 | 2.70 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.03 | -0.06 | 6/2/2026 11:58:40 AM EST | |||
| 70.00 | 3.20 | 4.10 | 3.65 | 4.40 | % | 0.05 | 10 | 0 | 0.51 | -0.37 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:40 AM EST | |
| 72.50 | 4.20 | 5.30 | 4.75 | % | 0.07 | 0 | 0 | 0.49 | -0.44 | 0.03 | -0.07 | 6/2/2026 11:58:40 AM EST | |||
| 75.00 | 5.70 | 6.60 | 6.15 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.03 | -0.07 | 6/2/2026 11:58:40 AM EST | |||
| 80.00 | 8.90 | 9.90 | 9.40 | 9.40 | % | 0.12 | 20 | 0 | 0.49 | -0.64 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:40 AM EST | |
| 85.00 | 12.30 | 14.80 | 13.55 | 13.00 | % | 0.16 | 10 | 0 | 0.49 | -0.75 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 11:58:40 AM EST |