Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $83.69 as of 10/8/2025 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.40 | 39.90 | 38.15 | % | 0.85 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 31.40 | 35.20 | 33.30 | % | 0.67 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 55.00 | 26.40 | 30.00 | 28.20 | % | 0.51 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 60.00 | 22.50 | 24.90 | 23.70 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 65.00 | 16.50 | 19.90 | 18.20 | % | 0.28 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 70.00 | 11.60 | 14.60 | 13.10 | % | 0.19 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 75.00 | 6.60 | 10.10 | 8.35 | % | 0.11 | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.04 | 10/8/2025 2:59:00 PM EST | |||
| 80.00 | 2.40 | 5.20 | 3.80 | 4.33 | % | 0.05 | 1 | 0 | 0.65 | 0.76 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 2:59:00 PM EST | |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.17 | +0.07 | +6.37% | 0.01 | 2 | 5 | 0.48 | 0.36 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 204 | 0.35 | 0.08 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.05 | 0.02 | -0.04 | 8/18/2025 | 10/8/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.24 | 0.06 | -0.09 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 85.00 | 1.95 | 3.90 | 2.93 | 1.95 | -0.35 | -15.22% | 0.03 | 1 | 37 | 0.34 | -0.64 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 90.00 | 5.60 | 7.70 | 6.65 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.60 | -0.92 | 0.03 | -0.04 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 10.40 | 13.20 | 11.80 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 10/8/2025 2:59:00 PM EST |
| 100.00 | 15.40 | 18.10 | 16.75 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 105.00 | 19.90 | 23.70 | 21.80 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 110.00 | 25.30 | 28.70 | 27.00 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 115.00 | 30.40 | 33.70 | 32.05 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 120.00 | 35.80 | 38.70 | 37.25 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 125.00 | 40.10 | 43.70 | 41.90 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 130.00 | 45.00 | 48.70 | 46.85 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 135.00 | 50.10 | 53.70 | 51.90 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |