Options Chain for APTIV PLC COM SHS (APTV) - $79.57 as of 2/20/2026 7:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 50.20 | 54.30 | 52.25 | 56.85 | 0.00 | 0.00% | 1.90 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 3:59:42 PM EST |
| 30.00 | 47.60 | 51.80 | 49.70 | % | 1.66 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 32.50 | 45.10 | 49.30 | 47.20 | % | 1.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 35.00 | 42.70 | 46.80 | 44.75 | % | 1.28 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 37.50 | 40.30 | 44.20 | 42.25 | % | 1.13 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 40.00 | 37.80 | 41.80 | 39.80 | % | 0.99 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 42.50 | 35.20 | 39.40 | 37.30 | % | 0.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 45.00 | 32.60 | 36.90 | 34.75 | 32.67 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:42 PM EST |
| 47.50 | 30.10 | 34.40 | 32.25 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 50.00 | 27.80 | 31.90 | 29.85 | 27.84 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:42 PM EST |
| 52.50 | 25.30 | 29.40 | 27.35 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 55.00 | 23.40 | 26.80 | 25.10 | 22.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/20/2026 3:59:42 PM EST |
| 57.50 | 21.00 | 24.40 | 22.70 | 15.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 2/20/2026 3:59:42 PM EST |
| 60.00 | 18.50 | 21.90 | 20.20 | 23.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.12 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:42 PM EST |
| 62.50 | 16.10 | 19.50 | 17.80 | % | 0.28 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:42 PM EST | |||
| 65.00 | 13.70 | 16.30 | 15.00 | 19.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.81 | 0.96 | 0.01 | -0.03 | 9/9/2025 | 2/20/2026 3:59:42 PM EST |
| 67.50 | 12.00 | 14.00 | 13.00 | 16.58 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.76 | 0.92 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 3:59:42 PM EST |
| 70.00 | 9.80 | 11.70 | 10.75 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.68 | 0.87 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 72.50 | 7.60 | 9.50 | 8.55 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.43 | 0.82 | 0.03 | -0.05 | 1/30/2026 | 2/20/2026 3:59:42 PM EST |
| 75.00 | 5.90 | 6.50 | 6.20 | 6.92 | -4.46 | -39.20% | 0.08 | 3 | 15 | 0.37 | 0.74 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 77.50 | 4.20 | 4.70 | 4.45 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 981 | 0.36 | 0.64 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 80.00 | 2.85 | 3.30 | 3.08 | 3.45 | +0.28 | +8.84% | 0.04 | 3 | 73 | 0.35 | 0.52 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 82.50 | 1.80 | 2.05 | 1.93 | 2.05 | -0.30 | -12.77% | 0.02 | 22 | 185 | 0.34 | 0.39 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 85.00 | 1.10 | 1.35 | 1.23 | 1.23 | -0.57 | -31.67% | 0.01 | 50 | 393 | 0.34 | 0.28 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 87.50 | 0.65 | 1.05 | 0.85 | 0.75 | -1.25 | -62.50% | 0.01 | 23 | 57 | 0.36 | 0.19 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.50 | -58.83% | 0.01 | 6 | 532 | 0.36 | 0.14 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 92.50 | 0.20 | 1.15 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.44 | 0.09 | 0.02 | -0.02 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.57 | 0.05 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.51 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:42 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 2/20/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 2/20/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/20/2026 3:59:42 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 2/20/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/20/2026 3:59:42 PM EST |
| 52.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 3:59:42 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.92 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 2/20/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.82 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 3:59:42 PM EST |
| 62.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 2/20/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | -0.04 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 67.50 | 0.25 | 1.15 | 0.70 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.52 | -0.08 | 0.01 | -0.04 | 2/9/2026 | 2/20/2026 3:59:42 PM EST |
| 70.00 | 0.45 | 0.70 | 0.58 | 0.62 | +0.02 | +3.34% | 0.01 | 1 | 988 | 0.42 | -0.13 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 72.50 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.40 | -0.18 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 75.00 | 1.20 | 1.60 | 1.40 | 1.34 | -0.04 | -2.90% | 0.02 | 27 | 141 | 0.38 | -0.26 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 77.50 | 1.90 | 2.30 | 2.10 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 597 | 0.36 | -0.36 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 80.00 | 2.90 | 3.40 | 3.15 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.35 | -0.48 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 82.50 | 4.30 | 4.90 | 4.60 | 4.50 | +0.30 | +7.15% | 0.06 | 3 | 111 | 0.35 | -0.61 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 85.00 | 6.20 | 6.70 | 6.45 | 5.93 | -0.02 | -0.34% | 0.08 | 2 | 40 | 0.36 | -0.72 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 87.50 | 7.20 | 9.00 | 8.10 | 7.87 | +2.07 | +35.69% | 0.09 | 1 | 14 | 0.45 | -0.81 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 90.00 | 9.50 | 11.40 | 10.45 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | -0.86 | 0.03 | -0.03 | 10/30/2025 | 2/20/2026 3:59:42 PM EST |
| 92.50 | 11.80 | 14.20 | 13.00 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 2/20/2026 3:59:42 PM EST | |||
| 95.00 | 13.80 | 16.80 | 15.30 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.95 | 0.01 | -0.01 | 10/21/2025 | 2/20/2026 3:59:42 PM EST |
| 100.00 | 18.40 | 22.40 | 20.40 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:42 PM EST | |||
| 105.00 | 23.30 | 27.40 | 25.35 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 110.00 | 28.30 | 32.40 | 30.35 | 33.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:42 PM EST |
| 115.00 | 33.30 | 37.40 | 35.35 | 38.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:42 PM EST |
| 120.00 | 38.30 | 42.40 | 40.35 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 125.00 | 43.30 | 47.40 | 45.35 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 130.00 | 48.30 | 52.40 | 50.35 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST |