Options Chain for APTIV PLC COM SHS (APTV) - $82.79 as of 9/12/2025 8:34:33 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 | 44.10 | 46.90 | 45.50 | % | 1.21 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 41.60 | 44.80 | 43.20 | % | 1.08 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 42.50 | 39.10 | 42.10 | 40.60 | % | 0.96 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 45.00 | 36.60 | 39.80 | 38.20 | % | 0.85 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 47.50 | 34.20 | 37.20 | 35.70 | % | 0.75 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 50.00 | 31.70 | 34.80 | 33.25 | % | 0.67 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 55.00 | 27.10 | 29.80 | 28.45 | 25.34 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 21.70 | 24.80 | 23.25 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 187 | 2.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 18.80 | 22.30 | 20.55 | 12.45 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 16.70 | 19.60 | 18.15 | 9.96 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:56 PM EST |
| 67.50 | 14.20 | 17.30 | 15.75 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 12.60 | 13.60 | 13.10 | 11.75 | 0.00 | 0.00% | 0.19 | 0 | 639 | 0.92 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 72.50 | 9.70 | 11.20 | 10.45 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 159 | 0.83 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 7.70 | 8.80 | 8.25 | 8.50 | -0.36 | -4.07% | 0.11 | 1 | 142 | 0.71 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 77.50 | 4.10 | 6.50 | 5.30 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.62 | 0.91 | 0.03 | -0.06 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 3.00 | 5.40 | 4.20 | 3.42 | -1.36 | -28.46% | 0.05 | 2 | 995 | 0.79 | 0.79 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 82.50 | 1.45 | 1.75 | 1.60 | 1.60 | -0.80 | -33.34% | 0.02 | 11 | 135 | 0.21 | 0.56 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.46 | -41.82% | 0.01 | 4 | 327 | 0.31 | 0.29 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 87.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 26 | 0.45 | 0.11 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.42 | 0.03 | 0.02 | -0.02 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.45 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.21 | -80.77% | 0.00 | 10 | 337 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.24 | +0.04 | +20.00% | 0.00 | 10 | 79 | 0.69 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.04 | +20.00% | 0.00 | 10 | 85 | 0.61 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.34 | +0.19 | +126.67% | 0.00 | 10 | 47 | 0.39 | -0.09 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.54 | +0.09 | +20.00% | 0.01 | 28 | 173 | 0.54 | -0.21 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 82.50 | 1.10 | 1.30 | 1.20 | 1.25 | +0.12 | +10.62% | 0.01 | 11 | 73 | 0.31 | -0.44 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.71 | 0.10 | -0.10 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 87.50 | 2.85 | 6.00 | 4.43 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.89 | 0.06 | -0.06 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 5.30 | 8.40 | 6.85 | % | 0.08 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 9/12/2025 3:59:56 PM EST | |||
| 95.00 | 10.50 | 13.40 | 11.95 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 100.00 | 15.30 | 18.40 | 16.85 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 105.00 | 20.70 | 23.50 | 22.10 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |