Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $108.70 as of 2/2/2026 7:07:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.30 | 67.40 | 65.35 | 65.29 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 50.00 | 58.30 | 61.70 | 60.00 | % | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 53.30 | 56.80 | 55.05 | % | 1.00 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 60.00 | 48.40 | 52.40 | 50.40 | 40.90 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:59:06 AM EST |
| 65.00 | 43.40 | 47.20 | 45.30 | % | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 70.00 | 38.40 | 41.60 | 40.00 | 40.35 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:06 AM EST |
| 75.00 | 33.40 | 36.80 | 35.10 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 80.00 | 29.20 | 31.40 | 30.30 | 31.80 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.37 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 2/2/2026 9:59:06 AM EST |
| 85.00 | 23.40 | 26.40 | 24.90 | 26.87 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.17 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 9:59:06 AM EST |
| 90.00 | 18.50 | 21.70 | 20.10 | 20.01 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.00 | 0.96 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 95.00 | 15.40 | 16.70 | 16.05 | 15.55 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.86 | 0.90 | 0.01 | -0.07 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 100.00 | 10.20 | 12.40 | 11.30 | 12.26 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.71 | 0.80 | 0.02 | -0.12 | 1/16/2026 | 2/2/2026 9:59:06 AM EST |
| 105.00 | 6.60 | 9.40 | 8.00 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.49 | 0.67 | 0.03 | -0.14 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 110.00 | 2.80 | 6.20 | 4.50 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.47 | 0.50 | 0.03 | -0.13 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 115.00 | 0.50 | 3.80 | 2.15 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.41 | 0.32 | 0.03 | -0.11 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.20 | +0.35 | +41.18% | 0.01 | 2 | 139 | 0.70 | 0.19 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.09 | 0.02 | -0.05 | 1/20/2026 | 2/2/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.04 | 0.01 | -0.03 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 2/2/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/2/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 2/2/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:06 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:06 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.15 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | -0.04 | 0.01 | -0.04 | 1/8/2026 | 2/2/2026 9:59:06 AM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.10 | 0.01 | -0.07 | 1/26/2026 | 2/2/2026 9:59:06 AM EST |
| 100.00 | 0.10 | 2.10 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.42 | -0.20 | 0.02 | -0.12 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 105.00 | 1.00 | 4.00 | 2.50 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.49 | -0.33 | 0.03 | -0.14 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 110.00 | 3.00 | 6.30 | 4.65 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.50 | 0.03 | -0.13 | 1/23/2026 | 2/2/2026 9:59:06 AM EST |
| 115.00 | 6.00 | 8.90 | 7.45 | % | 0.06 | 0 | 0 | 0.65 | -0.68 | 0.03 | -0.11 | 2/2/2026 9:59:06 AM EST | |||
| 120.00 | 9.90 | 12.60 | 11.25 | % | 0.09 | 0 | 0 | 0.62 | -0.81 | 0.02 | -0.08 | 2/2/2026 9:59:06 AM EST | |||
| 125.00 | 14.00 | 16.90 | 15.45 | % | 0.12 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.05 | 2/2/2026 9:59:06 AM EST | |||
| 130.00 | 19.00 | 21.90 | 20.45 | % | 0.16 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 135.00 | 23.90 | 26.90 | 25.40 | % | 0.19 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 140.00 | 27.70 | 31.90 | 29.80 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 145.00 | 32.80 | 36.90 | 34.85 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |