Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $92.22 as of 6/19/2025 6:46:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.20 | 49.10 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 40.20 | 44.10 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 55.00 | 34.80 | 39.10 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 60.00 | 29.90 | 34.10 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 65.00 | 25.00 | 29.10 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 70.00 | 21.20 | 24.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 75.00 | 15.20 | 19.10 | 27.02 | 0.00 | 0.00% | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
| 80.00 | 11.00 | 14.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 85.00 | 6.40 | 9.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 90.00 | 1.10 | 4.20 | 14.10 | 0.00 | 0.00% | 0 | 70 | 1.24 | 0.83 | 0.08 | -0.13 | 5/12/2025 | 6/18/2025 3:28:50 PM EST |
| 95.00 | 0.00 | 0.40 | 0.11 | -5.89 | -98.17% | 1 | 72 | 0.69 | 0.12 | 0.11 | -0.17 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 105.00 | 0.00 | 2.15 | 0.02 | -0.13 | -86.67% | 10 | 63 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 110.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 115.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 37 | 3.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 120.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:50 PM EST |
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:50 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 75.00 | 0.00 | 2.10 | 0.86 | 0.00 | 0.00% | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:50 PM EST |
| 85.00 | 0.00 | 0.35 | 0.05 | -0.15 | -75.00% | 4 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 90.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 2 | 14 | 0.40 | -0.17 | 0.08 | -0.13 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 95.00 | 0.90 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.88 | 0.11 | -0.17 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 100.00 | 6.00 | 9.20 | 7.80 | +4.80 | +160.00% | 26 | 19 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 105.00 | 11.40 | 14.20 | 12.80 | +10.34 | +420.33% | 26 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 110.00 | 16.70 | 18.70 | 6.69 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:50 PM EST |
| 115.00 | 21.00 | 24.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 120.00 | 26.00 | 29.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 125.00 | 31.10 | 34.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 130.00 | 36.00 | 39.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 135.00 | 41.00 | 44.80 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |