Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALV
Autoliv, Inc.
stock NYSE

At Close
Sep 17, 2026 3:59:57 PM EDT
117.57USD+1.467%(+1.70)543,644
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 17, 2026 9:19:30 AM EDT
117.35USD+1.277%(+1.48)798
After-hours
Sep 15, 2026 4:10:30 PM EDT
116.20USD+0.034%(+0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
084412


ALV Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ALV Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALV Dec 18, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


ALV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185 C0.20-76.47%7807-10ALV261218C00185000
180 C1.10+22.22%1206-04ALV261218C00180000
175 C1.35+17.39%1306-12ALV261218C00175000
170 C1.70-12.82%1306-12ALV261218C00170000
165 C0.70-68.89%1307-14ALV261218C00165000
160 C00%0ALV261218C00160000
155 C1.850%1107-15ALV261218C00155000
150 C2.65+23.26%1307-16ALV261218C00150000
145 C3.550%1105-14ALV261218C00145000
140 C2.00+5.26%1308-31ALV261218C00140000
135 C2.700%1109-11ALV261218C00135000
130 C2.45-30.00%1309-16ALV261218C00130000
125 C6.50-31.72%455108-19ALV261218C00125000
120 C10.100%2205-20ALV261218C00120000
115 C00%0ALV261218C00115000
110 C00%0ALV261218C00110000
105 C00%0ALV261218C00105000
100 C00%0ALV261218C00100000
95 C00%0ALV261218C00095000
90 C00%0ALV261218C00090000
85 C00%0ALV261218C00085000
80 C00%0ALV261218C00080000
75 C00%0ALV261218C00075000
70 C00%0ALV261218C00070000
65 C00%0ALV261218C00065000
60 C00%0ALV261218C00060000
Puts
StrikePriceChangeVolOILastContract Name
185 P00%0ALV261218P00185000
180 P00%0ALV261218P00180000
175 P00%0ALV261218P00175000
170 P00%0ALV261218P00170000
165 P00%0ALV261218P00165000
160 P00%0ALV261218P00160000
155 P00%0ALV261218P00155000
150 P00%0ALV261218P00150000
145 P00%0ALV261218P00145000
140 P26.30-17.30%1104-27ALV261218P00140000
135 P00%0ALV261218P00135000
130 P00%0ALV261218P00130000
125 P10.100%1106-08ALV261218P00125000
120 P8.90-15.64%2206-11ALV261218P00120000
115 P5.700%2208-12ALV261218P00115000
110 P3.80+8.57%1209-16ALV261218P00110000
105 P2.300%1109-02ALV261218P00105000
100 P1.65-39.11%1209-16ALV261218P00100000
95 P2.03-27.76%1207-28ALV261218P00095000
90 P00%0ALV261218P00090000
85 P0.40-61.90%1209-04ALV261218P00085000
80 P1.04-35.00%2106-30ALV261218P00080000
75 P00%0ALV261218P00075000
70 P00%0ALV261218P00070000
65 P00%0ALV261218P00065000
60 P00%0ALV261218P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC