Options Chain for APTIV PLC COM SHS (APTV) - $58.89 as of 7/5/2026 8:12:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.00 | 31.20 | 29.10 | % | 0.97 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 32.50 | 24.50 | 28.70 | 26.60 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 22.10 | 26.00 | 24.05 | % | 0.69 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 35.00 | 39.00 | 37.00 | % | 1.06 | 0 | 0 | EST | |||||||
| 37.50 | 20.40 | 22.90 | 21.65 | 32.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:06 PM EST |
| 37.50 | 33.00 | 36.50 | 34.75 | % | 0.93 | 0 | 1 | EST | |||||||
| 40.00 | 18.00 | 20.50 | 19.25 | 20.76 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 30.90 | 34.00 | 32.45 | % | 0.81 | 0 | 0 | EST | |||||||
| 42.50 | 15.80 | 18.20 | 17.00 | 29.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 3/26/2026 | 7/2/2026 4:00:06 PM EST |
| 42.50 | 28.40 | 31.50 | 29.95 | 29.80 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4/22/2026 | EST | ||||
| 45.00 | 13.60 | 16.00 | 14.80 | 22.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.93 | 0.93 | 0.01 | -0.02 | 6/1/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 25.00 | 29.00 | 27.00 | % | 0.60 | 0 | 0 | EST | |||||||
| 47.50 | 11.40 | 13.30 | 12.35 | % | 0.26 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 47.50 | 22.50 | 26.50 | 24.50 | % | 0.52 | 0 | 6 | EST | |||||||
| 50.00 | 9.20 | 11.40 | 10.30 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.42 | 0.84 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 20.60 | 24.50 | 22.55 | % | 0.45 | 0 | 0 | EST | |||||||
| 52.50 | 7.40 | 9.80 | 8.60 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.48 | 0.78 | 0.03 | -0.04 | 6/16/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 15.50 | 19.50 | 17.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 55.00 | 5.20 | 8.20 | 6.70 | 6.50 | -6.70 | -50.76% | 0.12 | 7 | 1,137 | 0.46 | 0.70 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 57.50 | 4.70 | 5.30 | 5.00 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.44 | 0.62 | 0.04 | -0.04 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 3.50 | 5.60 | 4.55 | 3.60 | -1.51 | -29.55% | 0.08 | 1 | 796 | 0.53 | 0.53 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 11.50 | 15.00 | 13.25 | 27.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6/2/2026 | EST | ||||
| 62.50 | 2.55 | 4.30 | 3.43 | 2.70 | -2.32 | -46.22% | 0.05 | 10 | 266 | 0.52 | 0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 62.50 | 9.10 | 13.00 | 11.05 | % | 0.18 | 0 | 0 | EST | |||||||
| 65.00 | 1.95 | 3.20 | 2.58 | 2.05 | -1.10 | -34.93% | 0.04 | 3 | 542 | 0.52 | 0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 7.00 | 11.00 | 9.00 | % | 0.14 | 0 | 0 | EST | |||||||
| 67.50 | 0.80 | 2.45 | 1.63 | 1.51 | -1.49 | -49.67% | 0.02 | 10 | 18 | 0.48 | 0.29 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 67.50 | 5.70 | 9.50 | 7.60 | % | 0.11 | 0 | 0 | EST | |||||||
| 70.00 | 0.35 | 1.50 | 0.93 | 1.12 | -0.58 | -34.12% | 0.01 | 16 | 1,969 | 0.44 | 0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 5.10 | 8.00 | 6.55 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6/2/2026 | EST | ||||
| 72.50 | 3.60 | 6.50 | 5.05 | 11.22 | 0.00 | 0.00% | 0.07 | 0 | 18 | 5/29/2026 | EST | ||||
| 72.50 | 0.45 | 1.20 | 0.83 | 0.95 | -0.60 | -38.71% | 0.01 | 1 | 2 | 0.48 | 0.18 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.20 | 1.05 | 0.63 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.49 | 0.14 | 0.02 | -0.02 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 2.40 | 5.50 | 3.95 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 75 | 5/28/2026 | EST | ||||
| 77.50 | 1.45 | 5.00 | 3.23 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 44 | 5/11/2026 | EST | ||||
| 77.50 | 0.20 | 2.05 | 1.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.11 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.52 | 0.09 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 1.25 | 5.00 | 3.13 | % | 0.04 | 0 | 17 | EST | |||||||
| 82.50 | 1.00 | 5.00 | 3.00 | 9.53 | 0.00 | 0.00% | 0.04 | 0 | 22 | 6/8/2026 | EST | ||||
| 82.50 | 0.05 | 1.55 | 0.80 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.07 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.51 | 0.06 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.25 | 4.60 | 2.43 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 42 | 5/20/2026 | EST | ||||
| 87.50 | 0.05 | 2.75 | 1.40 | % | 0.02 | 0 | 12 | EST | |||||||
| 90.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.77 | 0.03 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 4.00 | 2.00 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 260 | 5/28/2026 | EST | ||||
| 92.50 | 0.00 | 1.60 | 0.80 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 47 | 5/28/2026 | EST | ||||
| 95.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 16 | EST | |||||||
| 95.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 6/16/2026 | EST | ||||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 6/4/2026 | EST | ||||
| 105.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 4/29/2026 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4/27/2026 | EST | ||||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/20/2026 | EST | ||||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.99 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 1.80 | 0.90 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.98 | -0.04 | 0.01 | -0.01 | 5/27/2026 | 7/2/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/12/2026 | EST | ||||
| 45.00 | 0.35 | 0.60 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.07 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5/12/2026 | EST | ||||
| 47.50 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.49 | -0.11 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6/15/2026 | EST | ||||
| 50.00 | 0.55 | 1.30 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,130 | 0.51 | -0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 52.50 | 0.95 | 1.90 | 1.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.49 | -0.22 | 0.03 | -0.04 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 1.45 | 2.80 | 2.13 | 2.56 | +0.11 | +4.49% | 0.04 | 1 | 99 | 0.48 | -0.30 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 6/2/2026 | EST | ||||
| 57.50 | 2.20 | 4.00 | 3.10 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.48 | -0.38 | 0.04 | -0.04 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 3.40 | 5.50 | 4.45 | 5.68 | +0.78 | +15.92% | 0.07 | 15 | 368 | 0.49 | -0.47 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 49 | EST | |||||||
| 62.50 | 0.00 | 4.60 | 2.30 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 56 | 4/6/2026 | EST | ||||
| 62.50 | 5.00 | 6.90 | 5.95 | 6.22 | -0.51 | -7.58% | 0.10 | 4 | 53 | 0.49 | -0.56 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 7.90 | 8.60 | 8.25 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.57 | -0.64 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.65 | 5.00 | 2.83 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 44 | 5/14/2026 | EST | ||||
| 67.50 | 9.30 | 10.90 | 10.10 | 8.66 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.57 | -0.71 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 67.50 | 0.95 | 5.00 | 2.98 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 36 | 5/13/2026 | EST | ||||
| 70.00 | 10.80 | 13.00 | 11.90 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.62 | -0.77 | 0.03 | -0.03 | 6/10/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 2.20 | 5.00 | 3.60 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 60 | 5/8/2026 | EST | ||||
| 72.50 | 13.30 | 15.30 | 14.30 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.03 | 3/26/2026 | 7/2/2026 4:00:06 PM EST |
| 72.50 | 2.50 | 6.60 | 4.55 | % | 0.06 | 0 | 45 | EST | |||||||
| 75.00 | 15.60 | 17.60 | 16.60 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.02 | 3/26/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 4.00 | 7.70 | 5.85 | % | 0.08 | 0 | 41 | EST | |||||||
| 77.50 | 5.50 | 9.20 | 7.35 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 4/10/2026 | EST | ||||
| 77.50 | 17.60 | 20.10 | 18.85 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.02 | 3/25/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 20.00 | 22.60 | 21.30 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.02 | 3/24/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 7.50 | 11.30 | 9.40 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 16 | 5/26/2026 | EST | ||||
| 82.50 | 22.50 | 24.80 | 23.65 | % | 0.29 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 82.50 | 9.50 | 13.50 | 11.50 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 6/2/2026 | EST | ||||
| 85.00 | 25.00 | 27.40 | 26.20 | % | 0.31 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 12.00 | 15.00 | 13.50 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 5/27/2026 | EST | ||||
| 87.50 | 14.00 | 17.10 | 15.55 | % | 0.18 | 0 | 3 | EST | |||||||
| 90.00 | 16.50 | 19.50 | 18.00 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5/29/2026 | EST | ||||
| 90.00 | 29.50 | 33.20 | 31.35 | 17.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.11 | -0.97 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 19.00 | 22.50 | 20.75 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5/29/2026 | EST | ||||
| 95.00 | 21.50 | 24.90 | 23.20 | % | 0.24 | 0 | 0 | EST | |||||||
| 95.00 | 34.50 | 38.20 | 36.35 | % | 0.38 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 100.00 | 26.50 | 29.40 | 27.95 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6/3/2026 | EST | ||||
| 100.00 | 39.50 | 43.20 | 41.35 | % | 0.41 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 105.00 | 31.50 | 35.50 | 33.50 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6/3/2026 | EST | ||||
| 105.00 | 44.50 | 48.20 | 46.35 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 110.00 | 36.50 | 40.50 | 38.50 | % | 0.35 | 0 | 0 | EST | |||||||
| 115.00 | 41.50 | 44.50 | 43.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 120.00 | 46.50 | 49.50 | 48.00 | % | 0.40 | 0 | 0 | EST | |||||||
| 125.00 | 51.50 | 54.50 | 53.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 130.00 | 56.50 | 59.50 | 58.00 | % | 0.45 | 0 | 0 | EST |