Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $87.59 as of 12/3/2025 7:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.70 | 51.80 | 50.25 | % | 1.26 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 45.00 | 44.00 | 46.90 | 45.45 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 50.00 | 38.70 | 41.90 | 40.30 | % | 0.81 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 55.00 | 34.10 | 37.00 | 35.55 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 29.10 | 31.60 | 30.35 | 30.02 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 24.20 | 27.30 | 25.75 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 70.00 | 19.00 | 21.70 | 20.35 | 19.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 14.10 | 16.70 | 15.40 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 9.20 | 11.80 | 10.50 | 4.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.98 | 0.01 | -0.04 | 11/14/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 4.70 | 7.10 | 5.90 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.45 | 0.87 | 0.04 | -0.06 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 1.10 | 4.50 | 2.80 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.29 | 0.59 | 0.07 | -0.08 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 0.35 | 0.65 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.23 | 0.22 | 0.06 | -0.05 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.04 | 0.02 | -0.01 | 10/15/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 12/3/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/3/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.62 | -0.02 | 0.01 | -0.04 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.75 | -0.68 | -47.56% | 0.01 | 4 | 77 | 0.55 | -0.13 | 0.04 | -0.06 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 0.55 | 2.75 | 1.65 | 2.00 | -0.93 | -31.75% | 0.02 | 10 | 25 | 0.28 | -0.41 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 3.30 | 6.60 | 4.95 | 10.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.78 | 0.06 | -0.05 | 8/20/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 8.70 | 10.50 | 9.60 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 7/7/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 13.20 | 16.00 | 14.60 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 17.50 | 21.20 | 19.35 | 16.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 22.90 | 25.70 | 24.30 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 120.00 | 28.40 | 31.00 | 29.70 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 33.60 | 36.00 | 34.80 | 13.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 12/3/2025 4:00:00 PM EST |
| 130.00 | 38.00 | 41.00 | 39.50 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 135.00 | 43.00 | 46.00 | 44.50 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 140.00 | 47.60 | 51.00 | 49.30 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 145.00 | 53.00 | 56.00 | 54.50 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 150.00 | 58.40 | 61.00 | 59.70 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 155.00 | 62.70 | 66.00 | 64.35 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 160.00 | 68.00 | 71.00 | 69.50 | % | 0.43 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 165.00 | 73.20 | 76.00 | 74.60 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 170.00 | 78.40 | 81.00 | 79.70 | % | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 175.00 | 83.60 | 86.00 | 84.80 | % | 0.48 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 180.00 | 87.60 | 91.00 | 89.30 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |