Options Chain for APTIV PLC COM SHS (APTV) - $59.65 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.00 | 31.10 | 29.05 | % | 0.97 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 32.50 | 24.30 | 28.60 | 26.45 | % | 0.81 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 35.00 | 22.00 | 26.10 | 24.05 | % | 0.69 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 37.50 | 19.30 | 23.60 | 21.45 | % | 0.57 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 40.00 | 17.00 | 21.10 | 19.05 | % | 0.48 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 42.50 | 14.50 | 18.60 | 16.55 | % | 0.39 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 45.00 | 12.20 | 15.80 | 14.00 | % | 0.31 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 47.50 | 9.90 | 13.30 | 11.60 | % | 0.24 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 50.00 | 7.30 | 10.90 | 9.10 | % | 0.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 52.50 | 4.80 | 8.20 | 6.50 | % | 0.12 | 0 | 0 | 1.85 | 0.99 | 0.02 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 55.00 | 2.45 | 6.00 | 4.23 | % | 0.08 | 0 | 0 | 1.44 | 0.90 | 0.06 | -0.07 | 4/13/2026 10:59:06 AM EST | |||
| 55.00 | 13.40 | 15.80 | 14.60 | % | 0.27 | 0 | 0 | EST | |||||||
| 57.50 | 1.80 | 2.30 | 2.05 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | 0.68 | 0.12 | -0.13 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 60.00 | 0.50 | 0.95 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.36 | 0.13 | -0.13 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 60.00 | 7.30 | 10.40 | 8.85 | 9.48 | +1.85 | +24.25% | 0.15 | 1 | 16 | 4/13/2026 | EST | ||||
| 62.50 | 0.10 | 0.45 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.13 | 0.07 | -0.07 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 62.50 | 4.50 | 8.00 | 6.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.75 | 0.03 | 0.02 | -0.02 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 65.00 | 2.50 | 5.60 | 4.05 | % | 0.06 | 0 | 22 | EST | |||||||
| 67.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 67.50 | 0.50 | 3.50 | 2.00 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4/1/2026 | EST | ||||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:06 AM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.89 | -1.11 | -55.50% | 0.01 | 1 | 888 | 4/13/2026 | EST | ||||
| 72.50 | 0.20 | 0.90 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2,339 | 4/8/2026 | EST | ||||
| 75.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4,239 | 4/9/2026 | EST | ||||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 104 | 4/7/2026 | EST | ||||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:06 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 98 | 4/10/2026 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4/2/2026 | EST | ||||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:06 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 35 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | EST | |||||||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:06 AM EST |
| 52.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.01 | -0.01 | 0.02 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 55.00 | 0.10 | 0.50 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.10 | 0.06 | -0.07 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 57.50 | 0.45 | 0.70 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.50 | -0.32 | 0.12 | -0.13 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 60.00 | 1.45 | 2.05 | 1.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.51 | -0.64 | 0.13 | -0.13 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 4/1/2026 | EST | ||||
| 62.50 | 2.40 | 4.90 | 3.65 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.00 | -0.87 | 0.07 | -0.07 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 57 | 4/13/2026 | EST | ||||
| 65.00 | 4.50 | 7.60 | 6.05 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.02 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4/6/2026 | EST | ||||
| 67.50 | 7.00 | 10.30 | 8.65 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4/9/2026 | EST | ||||
| 70.00 | 9.40 | 12.80 | 11.10 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 70.00 | 0.10 | 1.80 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 100 | 425 | 4/13/2026 | EST | ||||
| 72.50 | 1.50 | 4.60 | 3.05 | % | 0.04 | 0 | 30 | EST | |||||||
| 75.00 | 14.00 | 18.10 | 16.05 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:06 AM EST |
| 75.00 | 5.00 | 8.50 | 6.75 | % | 0.09 | 0 | 20 | EST | |||||||
| 77.50 | 7.30 | 10.50 | 8.90 | % | 0.11 | 0 | 13 | EST | |||||||
| 80.00 | 18.90 | 23.20 | 21.05 | 6.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 4/13/2026 10:59:06 AM EST |
| 80.00 | 9.70 | 13.00 | 11.35 | % | 0.14 | 0 | 15 | EST | |||||||
| 82.50 | 11.80 | 14.20 | 13.00 | 14.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4/7/2026 | EST | ||||
| 85.00 | 23.90 | 28.20 | 26.05 | % | 0.31 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 85.00 | 14.00 | 18.00 | 16.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 87.50 | 16.50 | 20.50 | 18.50 | % | 0.21 | 0 | 0 | EST | |||||||
| 90.00 | 29.20 | 33.10 | 31.15 | % | 0.35 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 90.00 | 19.00 | 23.00 | 21.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 92.50 | 21.50 | 25.50 | 23.50 | % | 0.25 | 0 | 0 | EST | |||||||
| 95.00 | 24.00 | 28.00 | 26.00 | % | 0.27 | 0 | 0 | EST | |||||||
| 100.00 | 29.00 | 33.00 | 31.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 105.00 | 34.00 | 38.00 | 36.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 110.00 | 39.00 | 43.00 | 41.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 115.00 | 44.00 | 48.00 | 46.00 | % | 0.40 | 0 | 0 | EST | |||||||
| 120.00 | 49.00 | 53.00 | 51.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 125.00 | 54.00 | 58.00 | 56.00 | % | 0.45 | 0 | 0 | EST |