Options Chain for APTIV PLC COM SHS (APTV) - $85.77 as of 10/29/2025 8:24:26 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 | 58.50 | 63.50 | 61.00 | % | 2.44 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 27.50 | 56.10 | 61.00 | 58.55 | % | 2.13 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 30.00 | 53.70 | 58.50 | 56.10 | % | 1.87 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 32.50 | 51.10 | 56.00 | 53.55 | % | 1.65 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 35.00 | 48.50 | 53.40 | 50.95 | % | 1.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 37.50 | 46.30 | 51.00 | 48.65 | % | 1.30 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 43.60 | 48.50 | 46.05 | % | 1.15 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 42.50 | 41.30 | 46.00 | 43.65 | % | 1.03 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 45.00 | 38.80 | 43.50 | 41.15 | 36.81 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:00 PM EST |
| 47.50 | 36.10 | 41.00 | 38.55 | % | 0.81 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 50.00 | 33.60 | 38.50 | 36.05 | 12.83 | 0.00 | 0.00% | 0.72 | 0 | 700 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/29/2025 4:00:00 PM EST |
| 52.50 | 32.40 | 34.90 | 33.65 | 6.10 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 29.20 | 32.50 | 30.85 | 17.10 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.51 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 10/29/2025 4:00:00 PM EST |
| 57.50 | 28.00 | 29.90 | 28.95 | 13.43 | 0.00 | 0.00% | 0.50 | 0 | 708 | 1.36 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 23.60 | 28.50 | 26.05 | 26.20 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.49 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 62.50 | 21.90 | 25.10 | 23.50 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.19 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 19.30 | 22.70 | 21.00 | 18.67 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.10 | 0.96 | 0.01 | -0.03 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 67.50 | 17.60 | 20.30 | 18.95 | 19.50 | 0.00 | 0.00% | 0.28 | 0 | 94 | 1.02 | 0.96 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 15.90 | 16.90 | 16.40 | 15.60 | 0.00 | 0.00% | 0.23 | 0 | 201 | 0.71 | 0.90 | 0.01 | -0.06 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 72.50 | 13.00 | 15.30 | 14.15 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 401 | 0.80 | 0.88 | 0.01 | -0.06 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 11.10 | 13.30 | 12.20 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 506 | 0.55 | 0.85 | 0.02 | -0.07 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 77.50 | 8.70 | 11.20 | 9.95 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.49 | 0.79 | 0.02 | -0.08 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 6.80 | 8.90 | 7.85 | 8.27 | -0.53 | -6.03% | 0.10 | 2 | 376 | 0.48 | 0.72 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 82.50 | 5.80 | 7.00 | 6.40 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 171 | 0.53 | 0.65 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 4.70 | 5.60 | 5.15 | 5.00 | -0.10 | -1.97% | 0.06 | 40 | 375 | 0.54 | 0.56 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 87.50 | 2.60 | 4.50 | 3.55 | 3.80 | -0.38 | -9.10% | 0.04 | 18 | 316 | 0.49 | 0.47 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 2.45 | 3.20 | 2.83 | 2.44 | -0.56 | -18.67% | 0.03 | 109 | 252 | 0.52 | 0.37 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 92.50 | 1.70 | 3.10 | 2.40 | 1.95 | -0.20 | -9.31% | 0.03 | 117 | 277 | 0.56 | 0.28 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 1.35 | 1.85 | 1.60 | 1.61 | +0.20 | +14.19% | 0.02 | 763 | 521 | 0.52 | 0.19 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 0.50 | 1.00 | 0.75 | 0.73 | +0.10 | +15.88% | 0.01 | 763 | 95 | 0.52 | 0.08 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 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 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/29/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/29/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/29/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 35 | 270 | 1.09 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.58 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.00 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.96 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 2.40 | 1.25 | 0.45 | +0.15 | +50.00% | 0.02 | 76 | 316 | 0.72 | -0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 282 | 1.14 | -0.04 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 0.90 | 0.53 | 0.55 | +0.01 | +1.86% | 0.01 | 60 | 431 | 0.59 | -0.10 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 72.50 | 0.25 | 1.25 | 0.75 | 0.50 | -0.05 | -9.10% | 0.01 | 2 | 107 | 0.58 | -0.12 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.69 | -0.15 | 0.02 | -0.07 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 77.50 | 0.45 | 2.20 | 1.33 | 1.20 | +0.03 | +2.57% | 0.02 | 1 | 108 | 0.51 | -0.21 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 0.55 | 3.10 | 1.83 | 1.80 | -0.05 | -2.71% | 0.02 | 1 | 496 | 0.48 | -0.28 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 82.50 | 1.50 | 3.50 | 2.50 | 2.52 | +0.27 | +12.00% | 0.03 | 9 | 306 | 0.47 | -0.35 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 2.50 | 4.50 | 3.50 | 3.70 | +0.30 | +8.83% | 0.04 | 163 | 138 | 0.46 | -0.44 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 87.50 | 3.80 | 6.70 | 5.25 | 5.10 | +0.71 | +16.18% | 0.06 | 7 | 26 | 0.51 | -0.53 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 6.00 | 7.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.50 | -0.63 | 0.04 | -0.09 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 92.50 | 7.60 | 9.10 | 8.35 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.72 | 0.03 | -0.07 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 9.40 | 11.70 | 10.55 | % | 0.11 | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.06 | 10/29/2025 4:00:00 PM EST | |||
| 100.00 | 12.00 | 16.80 | 14.40 | % | 0.14 | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.03 | 10/29/2025 4:00:00 PM EST | |||
| 105.00 | 17.00 | 21.70 | 19.35 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 10/29/2025 4:00:00 PM EST |