Options Chain for APTIV PLC COM SHS (APTV) - $63.67 as of 5/29/2026 12:06:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.50 | 32.55 | % | 0.93 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 37.50 | 28.10 | 32.10 | 30.10 | % | 0.80 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 40.00 | 25.60 | 29.60 | 27.60 | % | 0.69 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 42.50 | 23.10 | 27.20 | 25.15 | % | 0.59 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 45.00 | 20.60 | 24.70 | 22.65 | % | 0.50 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 47.50 | 18.20 | 21.00 | 19.60 | % | 0.41 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:58:43 PM EST | |||
| 50.00 | 15.70 | 18.50 | 17.10 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 12:58:43 PM EST |
| 52.50 | 13.30 | 15.70 | 14.50 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.85 | 0.95 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 12:58:43 PM EST |
| 55.00 | 10.90 | 13.30 | 12.10 | 2.82 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.84 | 0.90 | 0.02 | -0.04 | 5/21/2026 | 5/29/2026 12:58:43 PM EST |
| 57.50 | 8.60 | 10.90 | 9.75 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.75 | 0.87 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 12:58:43 PM EST |
| 60.00 | 6.60 | 8.90 | 7.75 | 8.00 | +3.00 | +60.00% | 0.13 | 30 | 207 | 0.59 | 0.81 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 62.50 | 5.60 | 6.50 | 6.05 | 5.80 | +2.20 | +61.12% | 0.10 | 390 | 641 | 0.49 | 0.73 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 65.00 | 4.00 | 4.80 | 4.40 | 4.20 | +1.60 | +61.54% | 0.07 | 46 | 1,112 | 0.45 | 0.61 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 67.50 | 3.10 | 3.20 | 3.15 | 3.12 | +1.52 | +95.00% | 0.05 | 3,467 | 2,848 | 0.44 | 0.47 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 70.00 | 1.90 | 2.25 | 2.08 | 2.00 | +0.90 | +81.82% | 0.03 | 251 | 144 | 0.44 | 0.34 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 72.50 | 1.05 | 1.55 | 1.30 | 1.15 | % | 0.02 | 3,089 | 0 | 0.49 | 0.26 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST | |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.40 | +88.89% | 0.01 | 5 | 67 | 0.49 | 0.21 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.40 | +0.20 | +100.00% | 0.00 | 11 | 10 | 0.55 | 0.14 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.02 | 5/29/2026 12:58:43 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.01 | -0.01 | 5/29/2026 12:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:43 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:43 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:43 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.22 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 12:58:43 PM EST |
| 50.00 | 0.05 | 0.95 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.83 | -0.03 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 12:58:43 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.84 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 12:58:43 PM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.20 | -36.37% | 0.01 | 1 | 88 | 0.60 | -0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 57.50 | 0.30 | 0.95 | 0.63 | 0.70 | -0.20 | -22.23% | 0.01 | 1 | 32 | 0.60 | -0.13 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 60.00 | 0.55 | 0.80 | 0.68 | 0.65 | -1.00 | -60.61% | 0.01 | 5 | 44 | 0.50 | -0.19 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:43 PM EST |
| 62.50 | 0.95 | 1.30 | 1.13 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.49 | -0.27 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 12:58:43 PM EST |
| 65.00 | 1.65 | 2.10 | 1.88 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.45 | -0.39 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 12:58:43 PM EST |
| 67.50 | 2.60 | 3.30 | 2.95 | 3.10 | % | 0.04 | 1 | 0 | 0.44 | -0.53 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 12:58:43 PM EST | |
| 70.00 | 4.10 | 4.80 | 4.45 | 4.70 | % | 0.06 | 2 | 0 | 0.50 | -0.66 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 12:58:43 PM EST | |
| 72.50 | 5.80 | 6.70 | 6.25 | % | 0.09 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.06 | 5/29/2026 12:58:43 PM EST | |||
| 75.00 | 7.80 | 10.20 | 9.00 | % | 0.12 | 0 | 0 | 0.62 | -0.79 | 0.03 | -0.06 | 5/29/2026 12:58:43 PM EST | |||
| 80.00 | 12.40 | 14.70 | 13.55 | % | 0.17 | 0 | 0 | 1.01 | -0.86 | 0.02 | -0.06 | 5/29/2026 12:58:43 PM EST | |||
| 85.00 | 17.10 | 19.50 | 18.30 | % | 0.22 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.02 | 5/29/2026 12:58:43 PM EST | |||
| 90.00 | 20.40 | 24.60 | 22.50 | % | 0.25 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 5/29/2026 12:58:43 PM EST |