Options Chain for AUTOLIV INC COM (ALV) - $100.34 as of 3/23/2026 6:47:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.10 | 35.90 | 34.50 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 75.00 | 28.20 | 30.80 | 29.50 | % | 0.39 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 80.00 | 23.40 | 26.00 | 24.70 | % | 0.31 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 85.00 | 18.60 | 21.20 | 19.90 | % | 0.23 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.05 | 3/23/2026 3:59:53 PM EST | |||
| 90.00 | 14.40 | 16.20 | 15.30 | % | 0.17 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 95.00 | 10.00 | 11.80 | 10.90 | % | 0.11 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.08 | 3/23/2026 3:59:53 PM EST | |||
| 100.00 | 6.70 | 7.70 | 7.20 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | 0.70 | 0.03 | -0.09 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 105.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.80 | +25.00% | 0.04 | 1 | 8 | 0.37 | 0.52 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 110.00 | 1.70 | 2.50 | 2.10 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | 0.33 | 0.04 | -0.08 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 115.00 | 0.65 | 1.45 | 1.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.18 | 0.03 | -0.06 | 3/11/2026 | 3/23/2026 3:59:53 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.38 | -0.88 | -69.85% | 0.00 | 5 | 2 | 0.35 | 0.10 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.02 | 2/25/2026 | 3/23/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.43 | 0.02 | 0.00 | -0.01 | 3/2/2026 | 3/23/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.59 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 80.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 85.00 | 0.05 | 0.80 | 0.43 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.05 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 95.00 | 0.75 | 1.60 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.18 | 0.02 | -0.08 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 100.00 | 1.60 | 2.70 | 2.15 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | -0.30 | 0.03 | -0.09 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 105.00 | 3.70 | 4.60 | 4.15 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.48 | 0.04 | -0.09 | 2/23/2026 | 3/23/2026 3:59:53 PM EST |
| 110.00 | 6.50 | 7.50 | 7.00 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.67 | 0.04 | -0.08 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 115.00 | 10.50 | 12.50 | 11.50 | 8.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.82 | 0.03 | -0.06 | 3/11/2026 | 3/23/2026 3:59:53 PM EST |
| 120.00 | 15.00 | 17.30 | 16.15 | 7.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.90 | 0.02 | -0.04 | 3/2/2026 | 3/23/2026 3:59:53 PM EST |
| 125.00 | 19.50 | 22.10 | 20.80 | % | 0.17 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 130.00 | 24.50 | 27.00 | 25.75 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 135.00 | 28.40 | 32.60 | 30.50 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 140.00 | 33.80 | 37.60 | 35.70 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 145.00 | 38.40 | 42.20 | 40.30 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 150.00 | 43.40 | 47.60 | 45.50 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 155.00 | 48.40 | 52.60 | 50.50 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 160.00 | 53.40 | 57.20 | 55.30 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 165.00 | 58.40 | 62.40 | 60.40 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 170.00 | 63.40 | 67.60 | 65.50 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 175.00 | 68.40 | 72.60 | 70.50 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 180.00 | 73.40 | 77.60 | 75.50 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST |