Cboe Global Markets

ALSN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Allison Transmission Holdings Inc (alsn)

2025-04-23 12:43:33 ET (Delayed)
Bid: 
90.16
Ask: 
90.33
Vol: 
125,766
Last: 
90.16
Change: 
+1.7701 (+2.0026%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALSN 80.000
9.5
+0
10.4
12.9
0
0.51
0.8504
0.02
9
ALSN 85.000
10.33
+0
6.9
9.1
0
0.52
0.7295
0.0308
7
ALSN 90.000
5.9
+2.175
3
5.5
6
0.43
0.5533
0.0389
62
ALSN 95.000
1.99
+0
1
2.95
0
0.4
0.3613
0.0376
38
ALSN 100.000
1
-0.4
0.5
2.8
8
0.52
0.2084
0.0286
125
ALSN 105.000
0.5
+0
0
0.9
0
0.43
0.1114
0.0184
153
Fri May 16 2025
Strike
ALSN 80.000
ALSN 85.000
ALSN 90.000
ALSN 95.000
ALSN 100.000
ALSN 105.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALSN 80.000
2.05
+0
0
2.25
0
0.54
-0.1534
0.0202
26
ALSN 85.000
2.15
-1.15
1.55
2.8
10
0.51
-0.2759
0.0312
77
ALSN 90.000
7.36
+0
2.7
5
0
0.46
-0.4553
0.0396
54
ALSN 95.000
8.46
+0
5.2
8
0
0.44
-0.6521
0.0388
51
ALSN 100.000
12.21
+0
9.8
12.5
0
0.54
-0.8111
0.0299
152
ALSN 105.000
10.3
+0
12.9
16.7
0
0.39
-0.9139
0.0203
28
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.