Options Chain for ALLISON TRANSMISSION HLDGS INC COM (ALSN) - $90.70 as of 8/13/2025 8:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.90 | 42.80 | 40.85 | % | 0.82 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 55.00 | 33.90 | 37.80 | 35.85 | % | 0.65 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 60.00 | 28.90 | 32.80 | 30.85 | % | 0.51 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 65.00 | 23.90 | 27.90 | 25.90 | % | 0.40 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 70.00 | 18.90 | 22.90 | 20.90 | % | 0.30 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 75.00 | 14.90 | 17.40 | 16.15 | % | 0.22 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 9.80 | 12.00 | 10.90 | 8.46 | 0.00 | 0.00% | 0.14 | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 5.00 | 6.90 | 5.95 | 5.50 | +2.03 | +58.51% | 0.07 | 1 | 20 | 1.26 | 0.93 | 0.03 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 2.70 | 1.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.44 | 0.58 | 0.11 | -0.35 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.10 | 0.06 | -0.16 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 8/13/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/13/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.14 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 5 | 69 | 0.64 | -0.07 | 0.03 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.80 | -0.42 | 0.11 | -0.35 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 2.85 | 4.90 | 3.88 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.77 | -0.90 | 0.06 | -0.16 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 7.90 | 10.30 | 9.10 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.46 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 12.10 | 15.80 | 13.95 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 17.10 | 20.70 | 18.90 | 24.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:02 PM EST |
| 115.00 | 22.30 | 26.10 | 24.20 | % | 0.21 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 27.10 | 31.10 | 29.10 | 32.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 125.00 | 32.10 | 36.10 | 34.10 | % | 0.27 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 37.30 | 41.10 | 39.20 | % | 0.30 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 42.10 | 46.10 | 44.10 | % | 0.33 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 47.10 | 51.10 | 49.10 | % | 0.35 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 52.30 | 56.10 | 54.20 | % | 0.37 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 57.10 | 61.10 | 59.10 | % | 0.39 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 155.00 | 62.10 | 66.10 | 64.10 | % | 0.41 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 160.00 | 67.10 | 70.80 | 68.95 | % | 0.43 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 165.00 | 72.10 | 76.10 | 74.10 | % | 0.45 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 170.00 | 77.40 | 81.10 | 79.25 | % | 0.47 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 82.10 | 86.10 | 84.10 | % | 0.48 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 180.00 | 87.10 | 91.20 | 89.15 | % | 0.50 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |