Options Chain for APTIV PLC COM SHS (APTV) - $58.22 as of 7/23/2026 10:12:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.60 | 27.55 | % | 0.92 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 32.50 | 23.00 | 27.10 | 25.05 | % | 0.77 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 35.00 | 20.50 | 24.60 | 22.55 | % | 0.64 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 35.00 | 34.90 | 37.90 | 36.40 | % | 1.04 | 0 | 0 | EST | |||||||
| 37.50 | 18.00 | 22.20 | 20.10 | 32.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/22/2026 4:00:13 PM EST |
| 37.50 | 32.50 | 35.50 | 34.00 | % | 0.91 | 0 | 1 | EST | |||||||
| 40.00 | 15.60 | 19.70 | 17.65 | 20.76 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 7/22/2026 4:00:13 PM EST |
| 40.00 | 30.00 | 33.00 | 31.50 | % | 0.79 | 0 | 0 | EST | |||||||
| 42.50 | 13.20 | 17.30 | 15.25 | 29.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 3/26/2026 | 7/22/2026 4:00:13 PM EST |
| 42.50 | 27.50 | 30.50 | 29.00 | 29.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4/22/2026 | EST | ||||
| 45.00 | 12.00 | 14.60 | 13.30 | 22.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.92 | 0.95 | 0.01 | -0.02 | 6/1/2026 | 7/22/2026 4:00:13 PM EST |
| 45.00 | 25.10 | 28.10 | 26.60 | % | 0.59 | 0 | 0 | EST | |||||||
| 47.50 | 9.70 | 12.10 | 10.90 | % | 0.23 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.03 | 7/22/2026 4:00:13 PM EST | |||
| 47.50 | 22.60 | 25.60 | 24.10 | % | 0.51 | 0 | 6 | EST | |||||||
| 50.00 | 20.20 | 23.20 | 21.70 | % | 0.43 | 0 | 0 | EST | |||||||
| 50.00 | 7.50 | 9.90 | 8.70 | 9.07 | 0.00 | 0.00% | 0.17 | 0 | 184 | 0.80 | 0.86 | 0.02 | -0.04 | 7/14/2026 | 7/22/2026 4:00:13 PM EST |
| 52.50 | 5.50 | 7.90 | 6.70 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.35 | 0.79 | 0.03 | -0.05 | 7/14/2026 | 7/22/2026 4:00:13 PM EST |
| 55.00 | 3.80 | 6.20 | 5.00 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 1,137 | 0.44 | 0.70 | 0.04 | -0.06 | 7/15/2026 | 7/22/2026 4:00:13 PM EST |
| 55.00 | 15.60 | 18.10 | 16.85 | % | 0.31 | 0 | 0 | EST | |||||||
| 57.50 | 3.10 | 4.30 | 3.70 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | 0.60 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 2.20 | 2.95 | 2.58 | 2.50 | -0.40 | -13.80% | 0.04 | 2 | 816 | 0.48 | 0.49 | 0.05 | -0.06 | 7/23/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 11.10 | 13.50 | 12.30 | 27.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6/2/2026 | EST | ||||
| 62.50 | 1.45 | 2.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 365 | 0.50 | 0.38 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 62.50 | 7.70 | 10.90 | 9.30 | % | 0.15 | 0 | 0 | EST | |||||||
| 65.00 | 0.05 | 1.65 | 0.85 | 1.20 | -0.15 | -11.12% | 0.01 | 2 | 629 | 0.50 | 0.28 | 0.04 | -0.05 | 7/23/2026 | 7/22/2026 4:00:13 PM EST |
| 65.00 | 5.70 | 8.90 | 7.30 | % | 0.11 | 0 | 0 | EST | |||||||
| 67.50 | 0.50 | 1.25 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.51 | 0.21 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 67.50 | 3.70 | 7.10 | 5.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 70.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,072 | 0.52 | 0.15 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 70.00 | 2.30 | 5.40 | 3.85 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6/2/2026 | EST | ||||
| 72.50 | 1.20 | 4.20 | 2.70 | 11.22 | 0.00 | 0.00% | 0.04 | 0 | 18 | 5/29/2026 | EST | ||||
| 72.50 | 0.10 | 1.05 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.11 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.60 | 0.07 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 4:00:13 PM EST |
| 75.00 | 0.50 | 3.20 | 1.85 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 75 | 5/28/2026 | EST | ||||
| 77.50 | 0.20 | 2.30 | 1.25 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 5/11/2026 | EST | ||||
| 77.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.04 | 0.01 | -0.01 | 7/8/2026 | 7/22/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.56 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 6/11/2026 | EST | ||||
| 82.50 | 0.00 | 1.40 | 0.70 | 9.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 6/8/2026 | EST | ||||
| 82.50 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/22/2026 4:00:13 PM EST |
| 85.00 | 0.05 | 1.20 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.84 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 5/20/2026 | EST | ||||
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | EST | |||||||
| 90.00 | 0.00 | 0.85 | 0.43 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 260 | 5/28/2026 | EST | ||||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 47 | 5/28/2026 | EST | ||||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 16 | EST | |||||||
| 95.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/22/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 6/16/2026 | EST | ||||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 6/4/2026 | EST | ||||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 4/29/2026 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4/27/2026 | EST | ||||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/22/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/20/2026 | EST | ||||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.85 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/12/2026 | EST | ||||
| 42.50 | 0.00 | 2.25 | 1.13 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.64 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 7/22/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5/12/2026 | EST | ||||
| 45.00 | 0.05 | 1.80 | 0.93 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | -0.05 | 0.01 | -0.02 | 7/15/2026 | 7/22/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6/15/2026 | EST | ||||
| 47.50 | 0.15 | 0.90 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.64 | -0.09 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 50.00 | 0.50 | 1.95 | 1.23 | 0.90 | +0.15 | +20.00% | 0.02 | 1 | 1,257 | 0.57 | -0.14 | 0.02 | -0.04 | 7/23/2026 | 7/22/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/21/2026 | EST | ||||
| 52.50 | 0.95 | 1.70 | 1.33 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.56 | -0.21 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 55.00 | 1.55 | 2.60 | 2.08 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.55 | -0.30 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 6/2/2026 | EST | ||||
| 57.50 | 2.60 | 3.80 | 3.20 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.56 | -0.40 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 4.00 | 5.40 | 4.70 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 425 | 0.57 | -0.51 | 0.05 | -0.06 | 7/20/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 49 | EST | |||||||
| 62.50 | 5.30 | 7.60 | 6.45 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.57 | -0.62 | 0.04 | -0.05 | 7/16/2026 | 7/22/2026 4:00:13 PM EST |
| 62.50 | 0.05 | 1.55 | 0.80 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4/6/2026 | EST | ||||
| 65.00 | 7.00 | 9.50 | 8.25 | 7.72 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.60 | -0.72 | 0.04 | -0.05 | 7/14/2026 | 7/22/2026 4:00:13 PM EST |
| 65.00 | 0.10 | 5.00 | 2.55 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 44 | 5/14/2026 | EST | ||||
| 67.50 | 0.40 | 5.00 | 2.70 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 36 | 5/13/2026 | EST | ||||
| 67.50 | 9.30 | 11.60 | 10.45 | 9.21 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.76 | -0.79 | 0.03 | -0.04 | 7/13/2026 | 7/22/2026 4:00:13 PM EST |
| 70.00 | 11.50 | 13.90 | 12.70 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.82 | -0.85 | 0.02 | -0.03 | 6/10/2026 | 7/22/2026 4:00:13 PM EST |
| 70.00 | 2.70 | 3.90 | 3.30 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 60 | 5/8/2026 | EST | ||||
| 72.50 | 4.00 | 5.20 | 4.60 | 4.51 | 0.00 | 0.00% | 0.06 | 0 | 45 | 7/21/2026 | EST | ||||
| 72.50 | 13.80 | 16.20 | 15.00 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -0.89 | 0.02 | -0.03 | 3/26/2026 | 7/22/2026 4:00:13 PM EST |
| 75.00 | 15.70 | 19.80 | 17.75 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.02 | 3/26/2026 | 7/22/2026 4:00:13 PM EST |
| 75.00 | 5.40 | 6.90 | 6.15 | % | 0.08 | 0 | 41 | EST | |||||||
| 77.50 | 18.10 | 22.00 | 20.05 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 3/25/2026 | 7/22/2026 4:00:13 PM EST |
| 77.50 | 5.50 | 8.70 | 7.10 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 4/10/2026 | EST | ||||
| 80.00 | 20.50 | 24.50 | 22.50 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 3/24/2026 | 7/22/2026 4:00:13 PM EST |
| 80.00 | 7.50 | 10.70 | 9.10 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 16 | 5/26/2026 | EST | ||||
| 82.50 | 10.80 | 13.20 | 12.00 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 6/2/2026 | EST | ||||
| 82.50 | 23.00 | 27.00 | 25.00 | % | 0.30 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 85.00 | 26.20 | 29.80 | 28.00 | % | 0.33 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 85.00 | 13.10 | 15.50 | 14.30 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 5/27/2026 | EST | ||||
| 87.50 | 15.40 | 17.80 | 16.60 | % | 0.19 | 0 | 0 | EST | |||||||
| 90.00 | 30.50 | 34.80 | 32.65 | 17.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/22/2026 4:00:13 PM EST |
| 90.00 | 17.80 | 20.20 | 19.00 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5/29/2026 | EST | ||||
| 92.50 | 20.10 | 22.80 | 21.45 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5/29/2026 | EST | ||||
| 95.00 | 22.40 | 25.40 | 23.90 | % | 0.25 | 0 | 0 | EST | |||||||
| 95.00 | 35.50 | 39.80 | 37.65 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 100.00 | 40.50 | 44.80 | 42.65 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 100.00 | 27.30 | 30.30 | 28.80 | 11.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6/3/2026 | EST | ||||
| 105.00 | 45.50 | 49.80 | 47.65 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 105.00 | 32.30 | 35.30 | 33.80 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6/3/2026 | EST | ||||
| 110.00 | 37.20 | 40.20 | 38.70 | % | 0.35 | 0 | 0 | EST | |||||||
| 115.00 | 42.20 | 45.20 | 43.70 | % | 0.38 | 0 | 0 | EST | |||||||
| 120.00 | 47.20 | 50.20 | 48.70 | % | 0.41 | 0 | 0 | EST | |||||||
| 125.00 | 52.20 | 55.20 | 53.70 | % | 0.43 | 0 | 0 | EST | |||||||
| 130.00 | 57.20 | 60.20 | 58.70 | % | 0.45 | 0 | 0 | EST |