Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $115.05 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 83.00 | 87.90 | 46.75 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 78.00 | 82.90 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 73.00 | 77.90 | 36.10 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 68.00 | 72.90 | 32.62 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 63.00 | 67.90 | % | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 58.00 | 62.30 | 65.50 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 53.00 | 57.30 | 30.00 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 48.00 | 52.90 | 53.35 | 0.00 | 0.00% | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 43.00 | 47.90 | 45.30 | +28.10 | +163.38% | 1 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 38.00 | 42.70 | 33.30 | 0.00 | 0.00% | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 33.50 | 38.40 | 38.15 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 28.50 | 33.40 | 34.99 | 0.00 | 0.00% | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 23.50 | 28.40 | 18.65 | 0.00 | 0.00% | 0 | 28 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 18.50 | 22.50 | 22.68 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 13.50 | 17.50 | 16.35 | 0.00 | 0.00% | 0 | 111 | 0.58 | 0.96 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 9.00 | 12.70 | 12.65 | 0.00 | 0.00% | 0 | 210 | 0.45 | 0.90 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 6.10 | 8.40 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.77 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 2.85 | 5.50 | 3.60 | -1.70 | -32.08% | 1 | 11 | 0.29 | 0.55 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 1.55 | 2.80 | 1.05 | -1.31 | -55.51% | 1 | 69 | 0.29 | 0.32 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 4.00 | 0.69 | 0.00 | 0.00% | 0 | 506 | 0.57 | 0.15 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 2.20 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 4.30 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.30 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.40 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.15 | 0.45 | 0.40 | -0.31 | -43.67% | 1 | 57 | 0.33 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.25 | 1.60 | 0.46 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.10 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.20 | 1.65 | 1.80 | % | 10 | 0 | 0.23 | -0.23 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 115.00 | 2.15 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.45 | 0.05 | -0.07 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 3.50 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.68 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 8.40 | 12.50 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.85 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 12.80 | 17.50 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 17.80 | 22.50 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 22.70 | 27.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 27.70 | 32.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |