Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $110.70 as of 3/23/2026 3:57:35 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 | 48.30 | 51.90 | 50.10 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 70.00 | 43.30 | 47.10 | 45.20 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 75.00 | 38.40 | 41.90 | 40.15 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 34.00 | 36.90 | 35.45 | % | 0.44 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 29.10 | 32.20 | 30.65 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 24.40 | 27.00 | 25.70 | % | 0.29 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 95.00 | 19.80 | 21.90 | 20.85 | % | 0.22 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 3/23/2026 4:00:02 PM EST | |||
| 100.00 | 15.00 | 17.00 | 16.00 | % | 0.16 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.07 | 3/23/2026 4:00:02 PM EST | |||
| 105.00 | 10.50 | 11.20 | 10.85 | % | 0.10 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 110.00 | 6.20 | 8.10 | 7.15 | 6.60 | +2.18 | +49.33% | 0.07 | 9 | 5 | 0.31 | 0.73 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 115.00 | 3.20 | 5.50 | 4.35 | 2.50 | -3.70 | -59.68% | 0.04 | 1 | 8 | 0.33 | 0.54 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 120.00 | 1.25 | 2.60 | 1.93 | 2.20 | +0.90 | +69.24% | 0.02 | 6 | 3 | 0.30 | 0.34 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 125.00 | 0.20 | 2.15 | 1.18 | 0.53 | -4.72 | -89.91% | 0.01 | 24 | 1 | 0.33 | 0.19 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.08 | 0.02 | -0.03 | 3/11/2026 | 3/23/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.03 | 0.01 | -0.02 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/23/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.89 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.02 | 0.00 | -0.04 | 3/10/2026 | 3/23/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 0.60 | 0.40 | 0.27 | -0.68 | -71.58% | 0.00 | 3 | 34 | 0.39 | -0.08 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 105.00 | 0.85 | 1.00 | 0.93 | 0.60 | -1.22 | -67.04% | 0.01 | 107 | 12 | 0.37 | -0.15 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 110.00 | 1.15 | 2.45 | 1.80 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | -0.27 | 0.03 | -0.10 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 115.00 | 2.55 | 4.60 | 3.58 | 3.00 | -1.60 | -34.79% | 0.03 | 2 | 5 | 0.32 | -0.46 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 120.00 | 4.90 | 7.00 | 5.95 | % | 0.05 | 0 | 0 | 0.36 | -0.66 | 0.04 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 125.00 | 9.10 | 11.50 | 10.30 | % | 0.08 | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 130.00 | 13.50 | 17.00 | 15.25 | 9.79 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.92 | 0.02 | -0.03 | 3/5/2026 | 3/23/2026 4:00:02 PM EST |
| 135.00 | 18.40 | 21.80 | 20.10 | % | 0.15 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 140.00 | 23.40 | 26.30 | 24.85 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 145.00 | 28.30 | 31.90 | 30.10 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 150.00 | 33.30 | 37.00 | 35.15 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 155.00 | 38.30 | 41.80 | 40.05 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 160.00 | 43.30 | 47.00 | 45.15 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 165.00 | 48.30 | 51.80 | 50.05 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 170.00 | 53.30 | 57.40 | 55.35 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 175.00 | 58.30 | 61.80 | 60.05 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |