Options Chain for AUTOLIV INC COM (ALV) - $95.67 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.00 | 48.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 39.00 | 43.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 34.00 | 38.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 29.00 | 33.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 24.00 | 28.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 19.00 | 23.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 14.50 | 19.00 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 9.50 | 14.30 | % | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 6.70 | 8.30 | 11.73 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.80 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 3.40 | 6.20 | 7.88 | 0.00 | 0.00% | 0 | 74 | 0.38 | 0.58 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 1.10 | 1.90 | 1.60 | -0.05 | -3.03% | 1 | 23 | 0.27 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.40 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 258 | 0.31 | 0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 483 | 0.34 | 0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 4.00 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 2.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 3.90 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 100 | 0.52 | -0.01 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.10 | 4.10 | 1.83 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.20 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 2.05 | 2.75 | 2.80 | -0.82 | -22.66% | 1 | 21 | 0.27 | -0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 3.40 | 7.00 | 4.46 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.68 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 7.20 | 11.90 | % | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 12.00 | 16.50 | 11.03 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 8/26/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 16.70 | 21.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 21.80 | 26.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 26.70 | 31.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 31.60 | 36.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 36.70 | 41.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 41.60 | 46.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 46.80 | 51.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 51.80 | 56.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 56.80 | 61.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 61.70 | 66.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 66.70 | 71.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 71.70 | 76.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 76.70 | 81.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 81.60 | 86.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 86.70 | 91.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 91.50 | 96.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |