Options Chain for AUTOLIV INC COM (ALV) - $117.89 as of 12/3/2025 7:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 74.20 | 76.70 | 75.45 | % | 1.68 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 50.00 | 69.10 | 71.80 | 70.45 | % | 1.41 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 55.00 | 63.30 | 66.80 | 65.05 | % | 1.18 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 60.00 | 59.20 | 61.80 | 60.50 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 65.00 | 54.20 | 56.80 | 55.50 | % | 0.85 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 70.00 | 49.20 | 51.80 | 50.50 | % | 0.72 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 75.00 | 44.30 | 46.90 | 45.60 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 80.00 | 39.20 | 41.90 | 40.55 | 39.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:47 PM EST |
| 85.00 | 34.30 | 36.80 | 35.55 | 32.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 3:59:47 PM EST |
| 90.00 | 29.40 | 31.80 | 30.60 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 95.00 | 24.30 | 27.00 | 25.65 | 21.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 100.00 | 19.40 | 22.10 | 20.75 | 26.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 8/26/2025 | 12/3/2025 3:59:47 PM EST |
| 105.00 | 14.50 | 17.20 | 15.85 | % | 0.15 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.05 | 12/3/2025 3:59:47 PM EST | |||
| 110.00 | 9.90 | 12.40 | 11.15 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.39 | 0.89 | 0.02 | -0.07 | 11/18/2025 | 12/3/2025 3:59:47 PM EST |
| 115.00 | 5.40 | 7.80 | 6.60 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.34 | 0.76 | 0.04 | -0.09 | 11/12/2025 | 12/3/2025 3:59:47 PM EST |
| 120.00 | 1.35 | 3.10 | 2.23 | 3.20 | +1.75 | +120.69% | 0.02 | 15 | 41 | 0.22 | 0.52 | 0.06 | -0.09 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 125.00 | 0.45 | 1.15 | 0.80 | 1.05 | +0.65 | +162.50% | 0.01 | 5 | 400 | 0.25 | 0.26 | 0.05 | -0.07 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.05 | -20.00% | 0.00 | 52 | 55 | 0.28 | 0.10 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.43 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.02 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | -0.05 | 0.01 | -0.05 | 11/24/2025 | 12/3/2025 3:59:47 PM EST |
| 110.00 | 0.25 | 1.20 | 0.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.11 | 0.02 | -0.07 | 11/24/2025 | 12/3/2025 3:59:47 PM EST |
| 115.00 | 0.15 | 2.15 | 1.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.24 | 0.04 | -0.09 | 11/28/2025 | 12/3/2025 3:59:47 PM EST |
| 120.00 | 1.50 | 3.30 | 2.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.24 | -0.48 | 0.06 | -0.09 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 125.00 | 4.90 | 7.50 | 6.20 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.44 | -0.74 | 0.05 | -0.07 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 130.00 | 8.60 | 11.00 | 9.80 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | -0.90 | 0.02 | -0.04 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 135.00 | 13.60 | 15.90 | 14.75 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 140.00 | 18.20 | 20.80 | 19.50 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 145.00 | 23.40 | 25.80 | 24.60 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:47 PM EST |
| 150.00 | 28.30 | 30.80 | 29.55 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 155.00 | 33.40 | 35.80 | 34.60 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 160.00 | 38.40 | 40.80 | 39.60 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 165.00 | 43.20 | 45.80 | 44.50 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 170.00 | 48.20 | 50.80 | 49.50 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 175.00 | 53.20 | 55.80 | 54.50 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 180.00 | 58.20 | 60.80 | 59.50 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST |