Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $114.17 as of 7/8/2026 7:58:12 PM 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 | 45.20 | 48.10 | 46.65 | % | 0.72 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 70.00 | 40.20 | 43.10 | 41.65 | % | 0.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 75.00 | 34.90 | 38.10 | 36.50 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 80.00 | 30.00 | 33.30 | 31.65 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 85.00 | 24.90 | 28.50 | 26.70 | % | 0.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 90.00 | 19.90 | 23.50 | 21.70 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 95.00 | 15.00 | 18.10 | 16.55 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 100.00 | 10.20 | 13.20 | 11.70 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.97 | 0.01 | -0.03 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 105.00 | 5.60 | 8.40 | 7.00 | 12.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.85 | 0.03 | -0.09 | 6/2/2026 | 7/8/2026 3:59:53 PM EST |
| 110.00 | 2.30 | 4.70 | 3.50 | % | 0.03 | 0 | 0 | 0.36 | 0.61 | 0.06 | -0.14 | 7/8/2026 3:59:53 PM EST | |||
| 115.00 | 0.15 | 3.20 | 1.68 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.32 | 0.06 | -0.13 | 6/30/2026 | 7/8/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | 0.11 | 0.03 | -0.07 | 7/1/2026 | 7/8/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.02 | 0.01 | -0.02 | 7/1/2026 | 7/8/2026 3:59:53 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 64 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | 0.15 | % | 0.00 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST | |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.15 | % | 0.00 | 5 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST | |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.15 | % | 0.00 | 2 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST | |
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.15 | % | 0.00 | 4 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.03 | 0.01 | -0.03 | 6/10/2026 | 7/8/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | -0.15 | 0.03 | -0.09 | 6/24/2026 | 7/8/2026 3:59:53 PM EST |
| 110.00 | 0.45 | 3.00 | 1.73 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.35 | -0.39 | 0.06 | -0.14 | 6/30/2026 | 7/8/2026 3:59:53 PM EST |
| 115.00 | 3.80 | 6.10 | 4.95 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.42 | -0.68 | 0.06 | -0.13 | 7/1/2026 | 7/8/2026 3:59:53 PM EST |
| 120.00 | 7.60 | 10.00 | 8.80 | 8.80 | +5.30 | +151.43% | 0.07 | 1 | 12 | 0.67 | -0.89 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 125.00 | 12.70 | 15.10 | 13.90 | % | 0.11 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 130.00 | 17.50 | 20.10 | 18.80 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 135.00 | 22.10 | 25.00 | 23.55 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 140.00 | 27.10 | 30.20 | 28.65 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 145.00 | 31.50 | 35.20 | 33.35 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 150.00 | 37.50 | 40.20 | 38.85 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 155.00 | 42.10 | 45.20 | 43.65 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 160.00 | 47.10 | 50.20 | 48.65 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 165.00 | 52.00 | 55.20 | 53.60 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 170.00 | 57.10 | 60.20 | 58.65 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 175.00 | 62.10 | 65.20 | 63.65 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST |