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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.10 | 67.70 | 66.40 | % | 1.21 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 60.00 | 60.00 | 62.80 | 61.40 | % | 1.02 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 65.00 | 55.10 | 57.70 | 56.40 | % | 0.87 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 70.00 | 50.10 | 52.70 | 51.40 | % | 0.73 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 75.00 | 45.20 | 47.90 | 46.55 | % | 0.62 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 80.00 | 40.30 | 42.80 | 41.55 | % | 0.52 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 85.00 | 35.30 | 37.80 | 36.55 | % | 0.43 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 90.00 | 30.10 | 32.80 | 31.45 | 34.29 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 95.00 | 25.40 | 27.80 | 26.60 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 100.00 | 20.30 | 22.80 | 21.55 | 24.70 | +0.29 | +1.19% | 0.22 | 1 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 105.00 | 15.40 | 17.80 | 16.60 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 110.00 | 10.30 | 12.20 | 11.25 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.69 | 0.97 | 0.02 | -0.02 | 11/2/2026 | 11/10/2026 10:59:07 AM EST |
| 115.00 | 5.80 | 8.40 | 7.10 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.40 | 0.82 | 0.04 | -0.08 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 120.00 | 1.35 | 4.50 | 2.93 | 3.80 | +1.90 | +100.00% | 0.02 | 1 | 32 | 0.34 | 0.57 | 0.06 | -0.12 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 125.00 | 0.60 | 1.20 | 0.90 | 1.20 | -1.40 | -53.85% | 0.01 | 2 | 200 | 0.28 | 0.28 | 0.05 | -0.10 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 130.00 | 0.15 | 0.45 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.33 | 0.09 | 0.02 | -0.05 | 11/5/2026 | 11/10/2026 10:59:07 AM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.86 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 11/10/2026 10:59:07 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/10/2026 10:59:07 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 11/10/2026 10:59:07 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/10/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/10/2026 10:59:07 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 11/10/2026 10:59:07 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/10/2026 10:59:07 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/10/2026 10:59:07 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/10/2026 10:59:07 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/10/2026 10:59:07 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 10:59:07 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 10:59:07 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/10/2026 10:59:07 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/10/2026 10:59:07 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 710 | 1.22 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 10:59:07 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 10:59:07 AM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.80 | -0.03 | 0.02 | -0.02 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.45 | -0.18 | 0.04 | -0.08 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 120.00 | 1.90 | 3.10 | 2.50 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.35 | -0.43 | 0.06 | -0.12 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 125.00 | 5.20 | 6.00 | 5.60 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.37 | -0.72 | 0.05 | -0.10 | 11/4/2026 | 11/10/2026 10:59:07 AM EST |
| 130.00 | 8.00 | 10.70 | 9.35 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | -0.91 | 0.02 | -0.05 | 7/10/2026 | 11/10/2026 10:59:07 AM EST |
| 135.00 | 12.80 | 15.60 | 14.20 | % | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 11/10/2026 10:59:07 AM EST | |||
| 140.00 | 17.80 | 20.80 | 19.30 | 20.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 11/10/2026 10:59:07 AM EST |
| 145.00 | 22.80 | 25.50 | 24.15 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 150.00 | 27.80 | 30.70 | 29.25 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 155.00 | 32.80 | 35.90 | 34.35 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 160.00 | 37.80 | 40.80 | 39.30 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 42.80 | 45.60 | 44.20 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 170.00 | 47.80 | 50.50 | 49.15 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 175.00 | 52.80 | 55.90 | 54.35 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 180.00 | 57.80 | 61.00 | 59.40 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST | |||
| 185.00 | 62.60 | 66.20 | 64.40 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:07 AM EST |