Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $97.25 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.30 | 55.60 | 40.00 | 0.00 | 0.00% | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 46.30 | 50.60 | 71.80 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 41.30 | 45.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 36.40 | 40.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 31.40 | 35.70 | 49.75 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 26.40 | 30.70 | 17.30 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 22.20 | 25.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 17.10 | 20.80 | 9.50 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 12.70 | 14.30 | 10.33 | 0.00 | 0.00% | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 7.70 | 10.20 | 5.80 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.94 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.20 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 94 | 0.47 | 0.72 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.00 | 3.50 | 1.65 | +0.45 | +37.50% | 1 | 134 | 0.34 | 0.38 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 145 | 0.36 | 0.12 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 1.35 | +1.25 | +1,250.00% | 1 | 296 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 484 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 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 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.10 | -0.40 | -80.00% | 1 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 23 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 0.35 | 0.20 | -0.12 | -37.50% | 14 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 15 | 58 | 0.52 | -0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.28 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.00 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 145 | 0.17 | -0.62 | 0.07 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 4.60 | 8.80 | 10.30 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.88 | 0.04 | -0.05 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 9.40 | 13.70 | 13.06 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.98 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 14.40 | 18.70 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 19.40 | 23.70 | 23.70 | 0.00 | 0.00% | 0 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 24.40 | 28.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 29.40 | 33.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 34.40 | 38.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 39.40 | 43.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 44.40 | 48.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 49.40 | 53.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 54.40 | 58.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 59.40 | 63.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 64.40 | 68.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 69.40 | 73.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 74.40 | 78.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 79.40 | 83.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |