Options Chain for APTIV PLC COM SHS (APTV) - $43.65 as of 10/27/2026 8:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 20.90 | 18.90 | % | 0.76 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 27.50 | 14.40 | 18.40 | 16.40 | % | 0.60 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 12.80 | 15.20 | 14.00 | 17.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 10.30 | 13.50 | 11.90 | 33.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 6/17/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 7.70 | 10.10 | 8.90 | 9.71 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.09 | 0.96 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 20.50 | 25.00 | 22.75 | % | 0.65 | 0 | 0 | EST | |||||||
| 37.50 | 6.10 | 8.10 | 7.10 | % | 0.19 | 0 | 0 | 1.10 | 0.89 | 0.03 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 37.50 | 18.00 | 22.50 | 20.25 | % | 0.54 | 0 | 0 | EST | |||||||
| 40.00 | 4.10 | 6.00 | 5.05 | 4.56 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.61 | 0.78 | 0.05 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 16.70 | 20.00 | 18.35 | % | 0.46 | 0 | 0 | EST | |||||||
| 42.50 | 2.30 | 3.50 | 2.90 | 3.10 | +0.10 | +3.34% | 0.07 | 2 | 202 | 0.49 | 0.62 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 14.20 | 17.50 | 15.85 | % | 0.37 | 0 | 0 | EST | |||||||
| 45.00 | 1.50 | 2.00 | 1.75 | 1.80 | +0.10 | +5.89% | 0.04 | 9 | 582 | 0.51 | 0.44 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 11.80 | 15.00 | 13.40 | % | 0.30 | 0 | 0 | EST | |||||||
| 47.50 | 0.40 | 1.25 | 0.83 | 1.00 | +0.05 | +5.27% | 0.02 | 22 | 502 | 0.46 | 0.28 | 0.06 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 8.20 | 12.50 | 10.35 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 8/6/2026 | EST | ||||
| 50.00 | 0.10 | 1.05 | 0.58 | 0.53 | -0.03 | -5.36% | 0.01 | 2 | 938 | 0.50 | 0.17 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 6.10 | 10.50 | 8.30 | % | 0.17 | 0 | 0 | EST | |||||||
| 52.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.57 | 0.09 | 0.03 | -0.02 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 239 | 1.13 | 0.04 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 2.20 | 6.50 | 4.35 | % | 0.08 | 0 | 0 | EST | |||||||
| 57.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.02 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.86 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.25 | 4.90 | 2.58 | % | 0.04 | 0 | 0 | EST | |||||||
| 62.50 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.75 | +0.45 | +150.00% | 0.00 | 1 | 117 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | EST | |||||||
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/29/2026 | EST | ||||
| 72.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 9/24/2026 | EST | ||||
| 72.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 9/10/2026 | EST | ||||
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 77.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4/27/2026 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 114 | EST | |||||||
| 82.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 133 | EST | |||||||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 0.75 | 0.38 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 6/2/2026 | EST | ||||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | EST | |||||||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 5/7/2026 | EST | ||||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4/23/2026 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4/23/2026 | EST | ||||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 6/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.03 | -37.50% | 0.02 | 1 | 352 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | -0.01 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 215 | 1.42 | -0.04 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/3/2026 | EST | ||||
| 37.50 | 0.10 | 0.55 | 0.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.50 | -0.11 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/29/2026 | EST | ||||
| 40.00 | 0.70 | 1.00 | 0.85 | 0.84 | -0.11 | -11.58% | 0.02 | 8 | 1,056 | 0.53 | -0.22 | 0.05 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/15/2026 | EST | ||||
| 42.50 | 1.50 | 2.70 | 2.10 | 1.66 | -0.04 | -2.36% | 0.05 | 19 | 442 | 0.50 | -0.38 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/24/2026 | EST | ||||
| 45.00 | 2.05 | 3.80 | 2.93 | 2.95 | -0.20 | -6.35% | 0.07 | 13 | 772 | 0.50 | -0.56 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/24/2026 | EST | ||||
| 47.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/21/2026 | EST | ||||
| 47.50 | 4.40 | 4.80 | 4.60 | 3.81 | 0.00 | 0.00% | 0.10 | 0 | 730 | 0.49 | -0.72 | 0.06 | -0.04 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 5.30 | 8.10 | 6.70 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 351 | 0.91 | -0.83 | 0.04 | -0.03 | 10/8/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 8/7/2026 | EST | ||||
| 52.50 | 8.40 | 9.60 | 9.00 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 208 | 0.77 | -0.91 | 0.03 | -0.02 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 3.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 45 | 5/15/2026 | EST | ||||
| 55.00 | 10.10 | 12.80 | 11.45 | 11.15 | 0.00 | 0.00% | 0.21 | 0 | 149 | 1.29 | -0.96 | 0.02 | -0.01 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 57.50 | 12.30 | 15.40 | 13.85 | 13.67 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.24 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 14.50 | 18.20 | 16.35 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 104 | 1.44 | -0.99 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 2.10 | 6.00 | 4.05 | 4.21 | 0.00 | 0.00% | 0.07 | 0 | 4 | 8/7/2026 | EST | ||||
| 62.50 | 17.00 | 20.70 | 18.85 | 15.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:07 PM EST |
| 62.50 | 3.50 | 7.80 | 5.65 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 49 | 4/1/2026 | EST | ||||
| 65.00 | 19.60 | 23.20 | 21.40 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 5.50 | 10.00 | 7.75 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 4/23/2026 | EST | ||||
| 67.50 | 8.00 | 12.50 | 10.25 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4/17/2026 | EST | ||||
| 67.50 | 21.90 | 25.70 | 23.80 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 24.40 | 28.20 | 26.30 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 70.00 | 10.50 | 14.50 | 12.50 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4/17/2026 | EST | ||||
| 72.50 | 13.00 | 16.90 | 14.95 | % | 0.21 | 0 | 0 | EST | |||||||
| 72.50 | 26.90 | 30.70 | 28.80 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 75.00 | 29.40 | 33.20 | 31.30 | 26.39 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 15.50 | 19.50 | 17.50 | % | 0.23 | 0 | 0 | EST | |||||||
| 77.50 | 32.20 | 35.70 | 33.95 | % | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 77.50 | 18.00 | 21.80 | 19.90 | % | 0.26 | 0 | 0 | EST | |||||||
| 80.00 | 34.40 | 38.20 | 36.30 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 20.50 | 24.50 | 22.50 | % | 0.28 | 0 | 0 | EST | |||||||
| 82.50 | 23.00 | 27.00 | 25.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 82.50 | 36.90 | 40.70 | 38.80 | % | 0.47 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 85.00 | 39.40 | 43.20 | 41.30 | 38.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 25.50 | 29.50 | 27.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 87.50 | 28.00 | 32.00 | 30.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 90.00 | 44.40 | 48.20 | 46.30 | % | 0.51 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 90.00 | 30.50 | 34.50 | 32.50 | % | 0.36 | 0 | 0 | EST | |||||||
| 92.50 | 33.00 | 37.00 | 35.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 95.00 | 35.50 | 39.50 | 37.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 95.00 | 49.50 | 53.20 | 51.35 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 100.00 | 54.50 | 58.20 | 56.35 | % | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 100.00 | 40.50 | 44.50 | 42.50 | % | 0.42 | 0 | 0 | EST | |||||||
| 105.00 | 59.70 | 63.20 | 61.45 | % | 0.59 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 105.00 | 45.50 | 49.50 | 47.50 | % | 0.45 | 0 | 0 | EST | |||||||
| 110.00 | 64.70 | 68.20 | 66.45 | % | 0.60 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 110.00 | 50.50 | 54.50 | 52.50 | 23.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6/2/2026 | EST | ||||
| 115.00 | 55.50 | 59.50 | 57.50 | % | 0.50 | 0 | 0 | EST | |||||||
| 120.00 | 60.50 | 64.50 | 62.50 | % | 0.52 | 0 | 0 | EST | |||||||
| 125.00 | 65.50 | 69.50 | 67.50 | % | 0.54 | 0 | 0 | EST |