Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $86.21 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.00 | 43.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 34.00 | 38.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 29.00 | 33.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 24.00 | 28.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 19.00 | 23.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 14.00 | 18.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 9.20 | 14.00 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 4.30 | 9.00 | 7.18 | +0.38 | +5.59% | 1 | 96 | 0.72 | 0.91 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 2.40 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 249 | 0.20 | 0.66 | 0.06 | -0.12 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.35 | 0.95 | 0.75 | -0.20 | -21.06% | 3 | 261 | 0.76 | 0.33 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.10 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 4.80 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.05 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | -0.06 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.54 | -0.01 | 0.01 | -0.07 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 98 | 1.21 | -0.09 | 0.03 | -0.09 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 1.20 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.34 | 0.06 | -0.12 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 1.80 | 6.50 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.67 | 0.06 | -0.10 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 6.50 | 11.40 | % | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 11.50 | 16.40 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 16.50 | 21.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 21.50 | 26.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 26.50 | 31.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 31.50 | 36.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |