Options Chain for AUTOLIV INC COM (ALV) - $122.34 as of 10/8/2025 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 81.30 | 84.50 | 82.90 | % | 2.07 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 45.00 | 76.30 | 79.30 | 77.80 | % | 1.73 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 71.30 | 74.40 | 72.85 | % | 1.46 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 66.30 | 69.40 | 67.85 | % | 1.23 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 61.40 | 64.40 | 62.90 | % | 1.05 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 65.00 | 56.20 | 59.30 | 57.75 | % | 0.89 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 70.00 | 51.30 | 54.60 | 52.95 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 75.00 | 46.40 | 49.70 | 48.05 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 80.00 | 41.40 | 44.50 | 42.95 | 9.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 37.00 | 39.10 | 38.05 | % | 0.45 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 90.00 | 31.60 | 34.60 | 33.10 | 22.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:01 PM EST |
| 95.00 | 27.10 | 29.50 | 28.30 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.55 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 10/8/2025 2:59:01 PM EST |
| 100.00 | 22.30 | 25.00 | 23.65 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.39 | 0.98 | 0.00 | -0.07 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 105.00 | 17.80 | 20.00 | 18.90 | 11.33 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.19 | 0.95 | 0.01 | -0.11 | 7/18/2025 | 10/8/2025 2:59:01 PM EST |
| 110.00 | 12.80 | 14.70 | 13.75 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | 0.88 | 0.02 | -0.17 | 9/2/2025 | 10/8/2025 2:59:01 PM EST |
| 115.00 | 8.10 | 9.20 | 8.65 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.50 | 0.78 | 0.03 | -0.21 | 8/19/2025 | 10/8/2025 2:59:01 PM EST |
| 120.00 | 4.90 | 5.50 | 5.20 | 5.90 | -1.40 | -19.18% | 0.04 | 1 | 46 | 0.52 | 0.63 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 125.00 | 2.45 | 3.10 | 2.78 | 2.65 | -0.05 | -1.86% | 0.02 | 30 | 316 | 0.48 | 0.42 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 130.00 | 0.95 | 1.25 | 1.10 | 1.25 | -0.05 | -3.85% | 0.01 | 3 | 292 | 0.48 | 0.24 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 135.00 | 0.30 | 0.65 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.16 | 0.02 | -0.16 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 140.00 | 0.10 | 1.80 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.67 | 0.08 | 0.01 | -0.09 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.05 | 0.01 | -0.07 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.01 | 0.00 | -0.02 | 12/10/2024 | 10/8/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 3.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 11.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.65 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 10/8/2025 2:59:01 PM EST |
| 100.00 | 0.10 | 1.20 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | -0.02 | 0.00 | -0.07 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.05 | 0.01 | -0.11 | 7/8/2025 | 10/8/2025 2:59:01 PM EST |
| 110.00 | 0.35 | 0.85 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.58 | -0.12 | 0.02 | -0.17 | 9/16/2025 | 10/8/2025 2:59:01 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | -0.22 | 0.03 | -0.21 | 9/24/2025 | 10/8/2025 2:59:01 PM EST |
| 120.00 | 2.35 | 2.75 | 2.55 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.51 | -0.37 | 0.04 | -0.23 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 125.00 | 4.50 | 5.20 | 4.85 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.54 | -0.58 | 0.04 | -0.21 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 130.00 | 8.10 | 8.70 | 8.40 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.76 | 0.03 | -0.18 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 135.00 | 11.10 | 13.30 | 12.20 | % | 0.09 | 0 | 0 | 0.64 | -0.84 | 0.02 | -0.16 | 10/8/2025 2:59:01 PM EST | |||
| 140.00 | 15.50 | 18.30 | 16.90 | % | 0.12 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.09 | 10/8/2025 2:59:01 PM EST | |||
| 145.00 | 20.80 | 22.90 | 21.85 | % | 0.15 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.07 | 10/8/2025 2:59:01 PM EST | |||
| 150.00 | 25.50 | 28.50 | 27.00 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 30.90 | 33.30 | 32.10 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 160.00 | 35.50 | 38.70 | 37.10 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 165.00 | 41.20 | 43.50 | 42.35 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 46.70 | 48.70 | 47.70 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |