Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $74.49 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.30 | 47.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 37.30 | 42.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 32.20 | 37.00 | 20.60 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 27.30 | 32.00 | 30.72 | % | 3 | 3 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 50.00 | 22.60 | 27.00 | 11.40 | 0.00 | 0.00% | 0 | 31 | 1.80 | 1.00 | 0.00 | -0.01 | 1/26/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 17.60 | 22.00 | 28.50 | 0.00 | 0.00% | 0 | 33 | 1.48 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 14.30 | 15.30 | 19.70 | 0.00 | 0.00% | 0 | 65 | 0.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 7.40 | 12.00 | 14.97 | 0.00 | 0.00% | 0 | 134 | 0.81 | 0.98 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 4.40 | 7.10 | 10.00 | 0.00 | 0.00% | 0 | 99 | 0.42 | 0.85 | 0.04 | -0.04 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 1.40 | 1.70 | 1.15 | -4.75 | -80.51% | 5 | 373 | 0.22 | 0.49 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 0.20 | 0.30 | 0.24 | -3.02 | -92.64% | 18 | 323 | 0.24 | 0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 0.05 | 0.20 | 0.20 | -1.00 | -83.34% | 22 | 267 | 0.31 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.11 | -0.17 | -60.72% | 4 | 95 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.76 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.01 | -0.04 | -80.00% | 1 | 138 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 2 | 83 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.90 | +0.65 | +260.00% | 2 | 56 | 0.40 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.45 | 0.70 | 0.51 | +0.11 | +27.50% | 8 | 185 | 0.34 | -0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 1.85 | 2.25 | 1.66 | +0.56 | +50.91% | 17 | 181 | 0.26 | -0.51 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 5.30 | 7.80 | 5.30 | +2.40 | +82.76% | 26 | 663 | 0.33 | -0.86 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 8.00 | 11.70 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 13.00 | 17.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 18.10 | 22.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 23.00 | 27.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 28.00 | 32.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 33.00 | 37.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |