Options Chain for APTIV PLC COM SHS (APTV) - $77.20 as of 12/23/2025 2:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.20 | 53.30 | 51.25 | 58.08 | 0.00 | 0.00% | 2.05 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:50 PM EST |
| 27.50 | 46.70 | 50.80 | 48.75 | % | 1.77 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 30.00 | 44.30 | 48.30 | 46.30 | % | 1.54 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 32.50 | 41.90 | 45.80 | 43.85 | % | 1.35 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 35.00 | 39.40 | 43.40 | 41.40 | 34.00 | 0.00 | 0.00% | 1.18 | 0 | 9 | 2.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/23/2025 12:58:50 PM EST |
| 37.50 | 37.00 | 40.80 | 38.90 | 25.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 12:58:50 PM EST |
| 40.00 | 34.50 | 38.30 | 36.40 | 38.91 | 0.00 | 0.00% | 0.91 | 0 | 43 | 2.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:50 PM EST |
| 42.50 | 32.00 | 35.90 | 33.95 | 34.55 | 0.00 | 0.00% | 0.80 | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 45.00 | 29.50 | 33.30 | 31.40 | 10.80 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 12:58:50 PM EST |
| 47.50 | 27.00 | 30.90 | 28.95 | 23.60 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/23/2025 12:58:50 PM EST |
| 50.00 | 24.50 | 28.40 | 26.45 | 28.94 | 0.00 | 0.00% | 0.53 | 0 | 95 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:50 PM EST |
| 52.50 | 22.00 | 25.90 | 23.95 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 80 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 12:58:50 PM EST |
| 55.00 | 19.50 | 23.40 | 21.45 | 26.90 | 0.00 | 0.00% | 0.39 | 0 | 892 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 12:58:50 PM EST |
| 57.50 | 17.40 | 20.60 | 19.00 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.12 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 12/23/2025 12:58:50 PM EST |
| 60.00 | 15.00 | 18.20 | 16.60 | 18.49 | 0.00 | 0.00% | 0.28 | 0 | 225 | 1.02 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 12:58:50 PM EST |
| 62.50 | 12.20 | 15.80 | 14.00 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.92 | 0.98 | 0.01 | -0.02 | 12/2/2025 | 12/23/2025 12:58:50 PM EST |
| 65.00 | 10.20 | 13.50 | 11.85 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 166 | 0.84 | 0.95 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 12:58:50 PM EST |
| 67.50 | 8.80 | 9.70 | 9.25 | 7.03 | 0.00 | 0.00% | 0.14 | 0 | 257 | 0.46 | 0.89 | 0.02 | -0.04 | 11/21/2025 | 12/23/2025 12:58:50 PM EST |
| 70.00 | 6.70 | 7.40 | 7.05 | 6.95 | -0.60 | -7.95% | 0.10 | 3 | 1,376 | 0.32 | 0.83 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 72.50 | 4.80 | 5.20 | 5.00 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.33 | 0.74 | 0.05 | -0.06 | 12/15/2025 | 12/23/2025 12:58:50 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 1,019 | 0.30 | 0.62 | 0.06 | -0.06 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 77.50 | 1.70 | 2.15 | 1.93 | 1.95 | -0.70 | -26.42% | 0.02 | 5 | 83 | 0.30 | 0.47 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.55 | -33.34% | 0.01 | 13 | 479 | 0.36 | 0.32 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 82.50 | 0.45 | 0.70 | 0.58 | 0.63 | -0.17 | -21.25% | 0.01 | 16 | 184 | 0.30 | 0.21 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 2 | 209 | 0.32 | 0.13 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 87.50 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.76 | 0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.78 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.66 | 0.02 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.94 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 97.50 | 0.00 | 2.05 | 1.03 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:50 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/23/2025 12:58:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/23/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 12:58:50 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 12:58:50 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 12:58:50 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 76 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 12:58:50 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 12:58:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 12:58:50 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 12:58:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 12:58:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 12:58:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:50 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 670 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:58:50 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.74 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.82 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 12:58:50 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.67 | -0.02 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 65.00 | 0.10 | 2.35 | 1.23 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.64 | -0.05 | 0.01 | -0.03 | 12/9/2025 | 12/23/2025 12:58:50 PM EST |
| 67.50 | 0.25 | 0.75 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.43 | -0.11 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.37 | -0.17 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 72.50 | 0.85 | 1.10 | 0.98 | 0.98 | +0.10 | +11.37% | 0.01 | 5 | 542 | 0.33 | -0.26 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 75.00 | 1.55 | 1.90 | 1.73 | 1.80 | +0.20 | +12.50% | 0.02 | 2 | 59 | 0.33 | -0.38 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 77.50 | 2.75 | 3.20 | 2.98 | 3.23 | +0.68 | +26.67% | 0.04 | 1 | 156 | 0.32 | -0.53 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.50 | +0.61 | +15.69% | 0.06 | 8 | 98 | 0.31 | -0.68 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 82.50 | 6.50 | 7.80 | 7.15 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.39 | -0.79 | 0.04 | -0.04 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 85.00 | 7.50 | 10.40 | 8.95 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.62 | -0.87 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 87.50 | 9.60 | 12.10 | 10.85 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.57 | -0.94 | 0.02 | -0.02 | 11/12/2025 | 12/23/2025 12:58:50 PM EST |
| 90.00 | 12.10 | 15.30 | 13.70 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.77 | -0.97 | 0.01 | -0.01 | 11/12/2025 | 12/23/2025 12:58:50 PM EST |
| 92.50 | 14.30 | 18.20 | 16.25 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 10/27/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 16.80 | 20.60 | 18.70 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:58:50 PM EST |
| 97.50 | 19.30 | 23.40 | 21.35 | 20.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:50 PM EST |
| 100.00 | 21.80 | 25.90 | 23.85 | 23.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 26.80 | 30.90 | 28.85 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 110.00 | 31.80 | 35.90 | 33.85 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 115.00 | 36.80 | 40.90 | 38.85 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 120.00 | 41.80 | 45.90 | 43.85 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 125.00 | 46.80 | 50.90 | 48.85 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 130.00 | 51.80 | 55.90 | 53.85 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 135.00 | 56.80 | 60.90 | 58.85 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 140.00 | 61.80 | 65.90 | 63.85 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 145.00 | 66.80 | 70.90 | 68.85 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 150.00 | 71.80 | 75.90 | 73.85 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST |