ALV - Autoliv, Inc. - Catena di opzioni

Autoliv, Inc.

US ˙ NYSE ˙ US0528001094

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ALV20250919C00075000	75.00	48.70	50.90	0.00	0	0	167.50%	0.96	0.00	-0.12	0.02	0.03
ALV20250919C00080000	80.00	43.70	46.00	0.00	0	0	153.31%	0.95	0.00	-0.13	0.03	0.03
ALV20250919C00085000	85.00	38.60	41.20	0.00	0	0	142.60%	0.94	0.00	-0.15	0.03	0.03
ALV20250919C00090000	90.00	33.80	36.10	0.00	0	1	122.24%	0.94	0.00	-0.13	0.03	0.03
ALV20250919C00095000	95.00	28.80	30.90	0.00	0	0	99.93%	0.94	0.01	-0.11	0.03	0.03
ALV20250919C00100000	100.00	23.80	26.30	0.00	0	0	95.15%	0.91	0.01	-0.14	0.04	0.03
ALV20250919C00105000	105.00	18.60	21.20	0.00	0	1	77.15%	0.90	0.01	-0.12	0.05	0.03
ALV20250919C00110000	110.00	14.30	15.50	14.70	3	3	0.00%	0.00	0.00	0.00	0.00	0.00
ALV20250919C00115000	115.00	9.20	11.60	0.00	0	9	29.76%	0.94	0.02	-0.03	0.03	0.04
ALV20250919C00120000	120.00	5.00	7.10	0.00	0	272	28.25%	0.79	0.04	-0.07	0.07	0.04
ALV20250919C00125000	125.00	1.85	4.00	0.00	0	143	25.62%	0.53	0.06	-0.09	0.10	0.02
ALV20250919C00130000	130.00	0.25	1.35	0.00	0	23	24.76%	0.23	0.05	-0.07	0.07	0.01
ALV20250919C00135000	135.00	0.10	0.70	0.00	0	54	28.61%	0.10	0.02	-0.04	0.04	0.00
ALV20250919C00140000	140.00	0.00	0.60	0.00	0	4	38.39%	0.08	0.02	-0.05	0.04	0.00
ALV20250919C00145000	145.00	0.00	0.75	0.00	0	0	49.69%	0.07	0.01	-0.06	0.03	0.00
ALV20250919C00150000	150.00	0.00	0.75	0.00	0	0	58.24%	0.06	0.01	-0.06	0.03	0.00
ALV20250919C00155000	155.00	0.00	1.75	0.00	0	0	66.26%	0.06	0.01	-0.06	0.03	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ALV20250919P00075000	75.00	0.00	0.15	0.01	25	28	113.29%	-0.01	0.00	-0.02	0.01	-0.00
ALV20250919P00080000	80.00	0.00	0.35	0.00	0	6	100.31%	-0.01	0.00	-0.02	0.01	-0.00
ALV20250919P00085000	85.00	0.00	1.85	0.00	0	5	88.03%	-0.01	0.00	-0.02	0.01	-0.00
ALV20250919P00090000	90.00	0.00	2.15	0.00	0	32	79.49%	-0.01	0.00	-0.02	0.01	-0.00
ALV20250919P00095000	95.00	0.00	2.00	0.00	0	15	67.95%	-0.02	0.00	-0.02	0.01	-0.00
ALV20250919P00100000	100.00	0.00	0.35	0.00	0	63	54.44%	-0.02	0.00	-0.02	0.01	-0.00
ALV20250919P00105000	105.00	0.00	0.25	0.00	0	64	47.79%	-0.03	0.01	-0.03	0.02	-0.00
ALV20250919P00110000	110.00	0.00	0.30	0.00	0	9	38.19%	-0.04	0.01	-0.03	0.02	-0.00
ALV20250919P00115000	115.00	0.15	0.55	0.00	0	2	33.07%	-0.09	0.02	-0.05	0.04	-0.00
ALV20250919P00120000	120.00	0.40	2.10	1.25	1	9	26.69%	-0.21	0.05	-0.07	0.07	-0.01
ALV20250919P00125000	125.00	2.20	3.30	3.15	1	18	28.25%	-0.50	0.06	-0.11	0.10	-0.02
ALV20250919P00130000	130.00	4.40	7.00	0.00	0	0	39.98%	-0.70	0.04	-0.14	0.08	-0.02
ALV20250919P00135000	135.00	9.40	11.60	0.00	0	0	49.53%	-0.79	0.03	-0.14	0.07	-0.02
ALV20250919P00140000	140.00	14.10	16.70	0.00	0	0	63.71%	-0.82	0.02	-0.17	0.06	-0.02
ALV20250919P00145000	145.00	19.40	21.40	0.00	0	0	69.76%	-0.87	0.02	-0.15	0.05	-0.02
ALV20250919P00150000	150.00	24.20	26.40	0.00	0	0	79.94%	-0.88	0.01	-0.16	0.05	-0.02
ALV20250919P00155000	155.00	29.30	31.40	0.00	0	0	89.44%	-0.89	0.01	-0.17	0.05	-0.03

Other Listings

DE:LIV	106,00 €
GB:0HJH	124,14 USD

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.