Options Chain for APTIV PLC COM SHS (APTV) - $46.46 as of 9/4/2026 7:16:12 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 | 21.10 | 25.10 | 23.10 | % | 0.92 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 27.50 | 18.90 | 22.70 | 20.80 | % | 0.76 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 30.00 | 16.10 | 18.60 | 17.35 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 32.50 | 14.00 | 16.50 | 15.25 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 35.00 | 11.70 | 13.60 | 12.65 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 37.50 | 8.60 | 11.10 | 9.85 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 40.00 | 6.20 | 8.40 | 7.30 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.81 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 42.50 | 4.40 | 6.00 | 5.20 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.92 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 45.00 | 3.20 | 3.80 | 3.50 | 3.40 | +1.08 | +46.56% | 0.08 | 321 | 358 | 0.48 | 0.80 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 47.50 | 1.55 | 1.85 | 1.70 | 1.75 | +0.70 | +66.67% | 0.04 | 139 | 526 | 0.41 | 0.55 | 0.11 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 50.00 | 0.55 | 0.85 | 0.70 | 0.71 | +0.31 | +77.50% | 0.01 | 265 | 1,074 | 0.41 | 0.30 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 52.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.13 | +76.48% | 0.01 | 684 | 2,034 | 0.45 | 0.14 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 195 | 416 | 0.46 | 0.06 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.80 | 0.01 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.57 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.56 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 42.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 17 | 562 | 0.42 | -0.08 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.43 | -51.81% | 0.01 | 37 | 692 | 0.38 | -0.20 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 47.50 | 1.05 | 1.35 | 1.20 | 1.18 | -1.27 | -51.84% | 0.03 | 117 | 1,358 | 0.36 | -0.45 | 0.11 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 50.00 | 2.45 | 3.30 | 2.88 | 2.90 | -1.39 | -32.41% | 0.06 | 4 | 66 | 0.40 | -0.70 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 52.50 | 4.40 | 5.60 | 5.00 | 4.87 | -1.93 | -28.39% | 0.10 | 4 | 43 | 0.71 | -0.86 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 55.00 | 6.80 | 9.00 | 7.90 | 7.84 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.17 | -0.94 | 0.03 | -0.02 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 57.50 | 9.20 | 11.40 | 10.30 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.31 | -0.99 | 0.01 | -0.01 | 7/31/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 11.70 | 13.30 | 12.50 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:07 PM EST |
| 62.50 | 13.40 | 16.40 | 14.90 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 15.60 | 19.00 | 17.30 | 7.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:07 PM EST |
| 67.50 | 18.10 | 21.50 | 19.80 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 70.00 | 21.00 | 23.30 | 22.15 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 75.00 | 26.00 | 28.30 | 27.15 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 80.00 | 31.40 | 33.80 | 32.60 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 85.00 | 36.70 | 38.30 | 37.50 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |