Options Chain for AUTOLIV INC COM (ALV) - $121.24 as of 2/2/2026 7:07:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.70 | 57.70 | 55.70 | % | 0.86 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 48.70 | 52.70 | 50.70 | % | 0.72 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 75.00 | 43.70 | 47.70 | 45.70 | % | 0.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 38.80 | 42.60 | 40.70 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 85.00 | 33.80 | 36.40 | 35.10 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 90.00 | 28.80 | 31.40 | 30.10 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 95.00 | 23.90 | 26.50 | 25.20 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 100.00 | 18.90 | 21.50 | 20.20 | % | 0.20 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 105.00 | 14.10 | 16.50 | 15.30 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.67 | 0.93 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 110.00 | 9.40 | 11.80 | 10.60 | % | 0.10 | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.08 | 2/2/2026 9:58:49 AM EST | |||
| 115.00 | 5.00 | 7.50 | 6.25 | 11.51 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.72 | 0.04 | -0.09 | 1/5/2026 | 2/2/2026 9:58:49 AM EST |
| 120.00 | 2.65 | 3.50 | 3.08 | 3.10 | -0.50 | -13.89% | 0.03 | 2 | 13 | 0.31 | 0.50 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 125.00 | 0.90 | 1.35 | 1.13 | 0.95 | -0.40 | -29.63% | 0.01 | 11 | 17 | 0.24 | 0.26 | 0.04 | -0.07 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 130.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.27 | 0.10 | 0.02 | -0.04 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.84 | -83.17% | 0.00 | 1 | 173 | 0.44 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.55 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.05 | 2/2/2026 9:58:49 AM EST | |||
| 110.00 | 0.30 | 1.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.15 | 0.02 | -0.08 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 115.00 | 0.75 | 1.45 | 1.10 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.28 | 0.04 | -0.09 | 1/22/2026 | 2/2/2026 9:58:49 AM EST |
| 120.00 | 2.15 | 3.00 | 2.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.30 | -0.50 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 125.00 | 5.00 | 6.10 | 5.55 | 5.42 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.40 | -0.74 | 0.04 | -0.07 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 130.00 | 8.50 | 11.60 | 10.05 | 9.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.90 | 0.02 | -0.04 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 135.00 | 12.80 | 16.40 | 14.60 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 140.00 | 18.40 | 21.40 | 19.90 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 145.00 | 22.50 | 26.50 | 24.50 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 150.00 | 27.50 | 31.50 | 29.50 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 155.00 | 32.60 | 36.50 | 34.55 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 160.00 | 37.60 | 41.50 | 39.55 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 165.00 | 42.50 | 46.50 | 44.50 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 170.00 | 47.50 | 51.50 | 49.50 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 175.00 | 52.50 | 56.50 | 54.50 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |