Options Chain for AUTOLIV INC COM (ALV) - $118.81 as of 8/13/2025 8:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.70 | 60.70 | 58.70 | % | 0.98 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 51.70 | 55.70 | 53.70 | % | 0.83 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 46.70 | 50.70 | 48.70 | 47.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 41.70 | 45.70 | 43.70 | % | 0.58 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 80.00 | 36.70 | 40.70 | 38.70 | % | 0.48 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 85.00 | 31.70 | 35.80 | 33.75 | % | 0.40 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 90.00 | 26.70 | 30.70 | 28.70 | % | 0.32 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 22.60 | 25.70 | 24.15 | % | 0.25 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 16.70 | 20.50 | 18.60 | 17.50 | +1.60 | +10.07% | 0.19 | 1 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 11.70 | 15.70 | 13.70 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.96 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:55 PM EST |
| 110.00 | 6.70 | 10.70 | 8.70 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 115.00 | 3.50 | 4.40 | 3.95 | 3.00 | +2.62 | +689.48% | 0.03 | 1 | 65 | 0.50 | 0.90 | 0.05 | -0.14 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.43 | +195.46% | 0.00 | 11 | 385 | 0.27 | 0.33 | 0.15 | -0.25 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | 0.14 | +0.04 | +40.00% | 0.00 | 10 | 109 | 0.54 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | -0.10 | 0.05 | -0.14 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.55 | 2.60 | 1.58 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.67 | 0.15 | -0.25 | 7/22/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 5.90 | 7.90 | 6.90 | % | 0.06 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 10.80 | 12.80 | 11.80 | % | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 15.20 | 17.40 | 16.30 | % | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 20.90 | 23.30 | 22.10 | % | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 25.90 | 28.30 | 27.10 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 29.70 | 33.20 | 31.45 | % | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 34.60 | 38.30 | 36.45 | % | 0.24 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 40.00 | 43.10 | 41.55 | % | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 44.70 | 48.00 | 46.35 | % | 0.28 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |