Options Chain for AUTOLIV INC COM (ALV) - $110.30 as of 6/19/2025 6:46:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.30 | 67.40 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 58.30 | 62.40 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 55.00 | 53.20 | 57.40 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 48.20 | 52.40 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 43.10 | 47.40 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 38.10 | 42.40 | 25.00 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 33.10 | 37.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 28.40 | 32.40 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 23.70 | 27.40 | 13.20 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 18.40 | 22.40 | 21.70 | 0.00 | 0.00% | 0 | 13 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 13.40 | 17.40 | 10.06 | 0.00 | 0.00% | 0 | 43 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 9.50 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 327 | 1.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 4.90 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 497 | 0.75 | 0.97 | 0.02 | -0.04 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.45 | 1.45 | 1.30 | -0.51 | -28.18% | 1 | 77 | 0.27 | 0.54 | 0.18 | -0.22 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 0.55 | 0.05 | -0.20 | -80.00% | 7 | 52 | 0.50 | 0.02 | 0.02 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/18/2025 3:28:52 PM EST |
| 135.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:52 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.92 | 0.00 | 0.00% | 0 | 4 | 5.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 77 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 0.15 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.03 | 0.02 | -0.04 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.46 | 0.18 | -0.22 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 2.75 | 6.70 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 120.00 | 7.60 | 11.70 | 23.78 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 12.60 | 16.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 17.60 | 21.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 22.60 | 26.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 27.60 | 31.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 32.60 | 36.70 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 150.00 | 37.60 | 41.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 155.00 | 42.60 | 46.70 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |