Options Chain for AUTOLIV INC COM (ALV) - $124.33 as of 11/10/2026 11:04:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.80 | 63.10 | 60.95 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 65.00 | 53.80 | 58.10 | 55.95 | % | 0.86 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 70.00 | 48.80 | 53.20 | 51.00 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 75.00 | 43.80 | 48.20 | 46.00 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 80.00 | 38.90 | 43.20 | 41.05 | % | 0.51 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 85.00 | 33.80 | 38.00 | 35.90 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 90.00 | 28.90 | 33.30 | 31.10 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 95.00 | 24.00 | 28.10 | 26.05 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 100.00 | 19.30 | 22.90 | 21.10 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 105.00 | 15.60 | 18.10 | 16.85 | % | 0.16 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 11/10/2026 10:59:07 AM EST | |||
| 110.00 | 11.30 | 12.10 | 11.70 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.31 | 0.86 | 0.02 | -0.03 | 10/22/2026 | 11/10/2026 10:59:07 AM EST |
| 115.00 | 7.50 | 8.00 | 7.75 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.28 | 0.72 | 0.03 | -0.04 | 11/2/2026 | 11/10/2026 10:59:07 AM EST |
| 120.00 | 4.00 | 4.90 | 4.45 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.27 | 0.55 | 0.04 | -0.05 | 11/2/2026 | 11/10/2026 10:59:07 AM EST |
| 125.00 | 1.80 | 2.70 | 2.25 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 1,797 | 0.27 | 0.36 | 0.04 | -0.05 | 11/6/2026 | 11/10/2026 10:59:07 AM EST |
| 130.00 | 0.90 | 1.50 | 1.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 620 | 0.27 | 0.21 | 0.03 | -0.04 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 135.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.11 | 0.02 | -0.02 | 11/2/2026 | 11/10/2026 10:59:07 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | 0.05 | 0.01 | -0.01 | 10/21/2026 | 11/10/2026 10:59:07 AM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 11/10/2026 10:59:07 AM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 11/10/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 11/10/2026 10:59:07 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/10/2026 10:59:07 AM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/10/2026 10:59:07 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/10/2026 10:59:07 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/10/2026 10:59:07 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 11/10/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/10/2026 10:59:07 AM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 11/10/2026 10:59:07 AM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/10/2026 10:59:07 AM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 10:59:07 AM EST |
| 105.00 | 0.40 | 0.70 | 0.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.41 | -0.05 | 0.01 | -0.01 | 10/21/2026 | 11/10/2026 10:59:07 AM EST |
| 110.00 | 0.35 | 2.20 | 1.28 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | -0.14 | 0.02 | -0.03 | 10/26/2026 | 11/10/2026 10:59:07 AM EST |
| 115.00 | 1.70 | 2.50 | 2.10 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.28 | -0.28 | 0.03 | -0.04 | 11/5/2026 | 11/10/2026 10:59:07 AM EST |
| 120.00 | 3.60 | 4.60 | 4.10 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.45 | 0.04 | -0.05 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 125.00 | 6.30 | 7.60 | 6.95 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.64 | 0.04 | -0.05 | 11/6/2026 | 11/10/2026 10:59:07 AM EST |
| 130.00 | 9.00 | 11.40 | 10.20 | % | 0.08 | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.04 | 11/10/2026 10:59:07 AM EST | |||
| 135.00 | 13.40 | 16.10 | 14.75 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.02 | 11/10/2026 10:59:07 AM EST | |||
| 140.00 | 18.10 | 20.60 | 19.35 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 4/27/2026 | 11/10/2026 10:59:07 AM EST |
| 145.00 | 22.70 | 26.90 | 24.80 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 11/10/2026 10:59:07 AM EST | |||
| 150.00 | 27.60 | 31.70 | 29.65 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 155.00 | 32.50 | 36.80 | 34.65 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 160.00 | 37.60 | 41.50 | 39.55 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 42.60 | 46.50 | 44.55 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 170.00 | 47.30 | 51.70 | 49.50 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 175.00 | 52.30 | 56.70 | 54.50 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 180.00 | 57.30 | 61.70 | 59.50 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 185.00 | 62.50 | 66.60 | 64.55 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST |