Options Chain for AUTOLIV INC COM (ALV) - $122.29 as of 4/26/2024 8:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.00 | 59.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 50.00 | 54.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 45.00 | 49.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 40.00 | 44.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 35.00 | 39.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 30.00 | 33.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 25.00 | 29.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 20.10 | 25.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 15.50 | 19.90 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 10.60 | 14.80 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 6.10 | 10.50 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.82 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | +2.01 | +84.10% | 8 | 8 | 0.28 | 0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 1.55 | 2.05 | 1.95 | +1.10 | +129.42% | 8 | 34 | 0.25 | 0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.50 | 1.10 | 1.10 | -0.60 | -35.30% | 1 | 206 | 0.28 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.10 | 3.50 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.06 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.02 | 0.01 | -0.01 | 3/22/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.02 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.15 | 0.55 | 0.30 | -1.30 | -81.25% | 1 | 19 | 0.31 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.50 | 3.60 | 0.65 | -2.45 | -79.04% | 1 | 26 | 0.41 | -0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 1.55 | 2.80 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.38 | 0.05 | -0.07 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 3.90 | 5.60 | 5.40 | -4.90 | -47.58% | 10 | 0 | 0.27 | -0.63 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 6.10 | 10.30 | 7.50 | -5.40 | -41.86% | 6 | 1 | 0.47 | -0.82 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 10.70 | 15.00 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 15.70 | 20.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 20.80 | 25.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 25.50 | 30.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 30.50 | 35.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 35.50 | 40.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 41.00 | 45.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 45.50 | 50.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 50.50 | 55.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 55.50 | 60.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 60.50 | 65.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |