Options Chain for AUTOLIV INC COM (ALV) - $94.30 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.90 | 51.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 42.60 | 46.60 | 30.80 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 37.60 | 41.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 33.00 | 36.60 | 27.26 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 27.60 | 31.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 23.80 | 26.60 | 25.60 | +6.78 | +36.03% | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 18.90 | 21.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 13.60 | 16.30 | 5.10 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.98 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 9.30 | 11.50 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.92 | 0.02 | -0.06 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 5.10 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.78 | 0.05 | -0.09 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 2.10 | 2.05 | +0.05 | +2.50% | 1 | 225 | 0.25 | 0.48 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.25 | 0.65 | 0.54 | +0.04 | +8.00% | 17 | 225 | 0.32 | 0.16 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.03 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.30 | 0.20 | -0.25 | -55.56% | 1 | 19 | 0.43 | -0.08 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.50 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.22 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 2.20 | 2.70 | 1.90 | -0.70 | -26.93% | 10 | 9 | 0.34 | -0.52 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 4.10 | 7.00 | % | 0 | 0 | 0.57 | -0.84 | 0.05 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 9.00 | 11.70 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 14.10 | 16.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 18.60 | 21.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 23.50 | 27.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 28.70 | 32.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 33.50 | 37.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 38.50 | 41.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |