Options Chain for AUTOLIV INC COM (ALV) - $116.31 as of 4/24/2026 7:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.90 | 54.80 | 52.85 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 46.00 | 49.80 | 47.90 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 41.00 | 45.00 | 43.00 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 36.10 | 40.00 | 38.05 | % | 0.48 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 31.60 | 34.50 | 33.05 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 27.30 | 29.60 | 28.45 | % | 0.32 | 0 | 1 | 0.72 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 22.40 | 24.70 | 23.55 | % | 0.25 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 17.40 | 20.00 | 18.70 | % | 0.19 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 12.60 | 15.50 | 14.05 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.27 | 0.83 | 0.02 | -0.03 | 4/13/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 9.60 | 10.60 | 10.10 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | 0.74 | 0.02 | -0.04 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 6.00 | 7.20 | 6.60 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.28 | 0.60 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 3.50 | 4.50 | 4.00 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | 0.45 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 1.80 | 2.45 | 2.13 | 2.35 | +0.75 | +46.88% | 0.02 | 234 | 215 | 0.26 | 0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 1.30 | -0.35 | -21.22% | 0.01 | 58 | 4 | 0.26 | 0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.35 | 1.05 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.28 | 0.10 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 61 | 0.40 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.50 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.35 | 1.05 | 0.70 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.05 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 0.60 | 1.45 | 1.03 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.09 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 1.10 | 1.75 | 1.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.17 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 2.00 | 2.85 | 2.43 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.31 | -0.26 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 3.40 | 4.50 | 3.95 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | -0.40 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 5.90 | 6.90 | 6.40 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.28 | -0.55 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 9.30 | 10.20 | 9.75 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 12.30 | 14.80 | 13.55 | % | 0.10 | 0 | 1 | 0.35 | -0.82 | 0.02 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 16.80 | 19.20 | 18.00 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 21.60 | 23.90 | 22.75 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 26.80 | 28.80 | 27.80 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 31.40 | 34.30 | 32.85 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 35.80 | 39.80 | 37.80 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 40.90 | 44.80 | 42.85 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 45.90 | 49.70 | 47.80 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 50.90 | 54.70 | 52.80 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 55.90 | 59.70 | 57.80 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 60.70 | 64.70 | 62.70 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |