Tour v528
ALSN
ALLISON TRANSMISSION
$112.74 -1.61%
(9/21 18:08) ◀
|
Thursday, September 24, 2026 (6:08pm)
January 2026
|
▶ (9/25 18:07)
◀ 9/24 18:08 ▶

Option Volume

Detail
ℹ
Current (09/24) 1
Calls: 1 (100%)
Puts: -- (0%)
Prior (09/21) 203
Calls: 197 (97%)
Puts: 6 (3%)
Current vs Prior -99.51%
Calls: -99.49% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 757
Calls: 714 (94%)
Puts: 43 (6%)
Prior 7-Day Average 108
Calls: 102 (94%)
Puts: 6 (6%)
Current vs Prior 7-Day Avg -99.08%
Calls: -99.02%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $120
Calls: $120 (100%)
Puts: -- (0%)
Prior (09/21) $36.5K
Calls: $34.7K (95%)
Puts: $1.8K (5%)
Current vs Prior -99.67%
Calls: -99.65%
Puts: -100.00%
Prior 7-Day Total $109.2K
Calls: $90.0K (82%)
Puts: $19.2K (18%)
Prior 7-Day Average $15.6K
Calls: $12.9K (82%)
Puts: $2.7K (18%)
Current vs Prior 7-Day Avg -99.23%
Calls: -99.07%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) --
Prior (09/21) 0.03
Current vs Prior -100.00%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 2,162
Calls: 1,617 (75%)
Puts: 545 (25%)
Prior (09/21) 1,892
Calls: 1,373 (73%)
Puts: 519 (27%)
Current vs Prior +14.27%
Prior 7-Day Total 13,545
Calls: 9,817 (72%)
Puts: 3,728 (28%)
Prior 7-Day Average 1,935
Calls: 1,402 (69%)
Puts: 621 (31%)
Current vs Prior 7-Day Avg +11.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.58% | 14.06%
Prior 9.68% | 14.81%
Current vs Prior -0.99% | -5.05%
Prior 7-Day Avg 7.17% | 11.72%
Current vs 7-Day Avg +33.56% | +20.00%
Prior 7-Day Eod 9.68% | 14.81%
Current vs 7-Day Eod -0.99% | -5.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Prior 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($120) vs puts (--). Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. Call-heavy open interest (1,617 calls vs 545 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.56, highest 0.56)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 163.506.30$4.9057.1%--0.5610

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.352.05$1.20141.7%10.1944
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.21, avg 4.45)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 16$0.65$4.35$0.6519%6.69$125.65
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$3.12$6.88$3.1256%2.21$111.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.15, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Oct 16$0.65$0.65$4.3581%0.15$125.65
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.07% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Oct 16$0.55$1.78$2.33$102.67$132.33
$125.00$105.00Oct 16$1.20$1.78$2.98$102.02$127.98
$140.00$105.00Oct 16$1.10$1.78$2.88$102.12$142.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.65, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 16-$1.65$8.35
$125.00$130.001:2Oct 16$0.10$4.90
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Oct 16$1.34$8.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.31%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Oct 16$0.350.1910.9%0.31%11.19%144

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 119 contracts (avg 87 vol/day, 73 traded recently)

ALSN averages only 87 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $45.00 12-18 call last traded $85.00 on 09/04 (now $66.10/$70.10) — try a limit near $68.10. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $61.20/$65.20) — try a limit near $63.20; the $65.00 02-19 call last traded $60.43 on 08/04 (now $46.80/$50.80) — try a limit near $48.80. Most tradeable put: the $130.00 12-18 put last traded $10.00 on 08/21 (now $17.90/$21.00) — try a limit near $17.90.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$4.30$7.50$5.90$17.50 08/20$5.90–$20.05$5.906
$115.00Dec 18$5.90$9.00$7.45$14.12 09/14$7.45–$20.95$7.4538
$115.00Feb 19$8.20$11.50$9.85$12.50 08/04$9.85–$23.30$9.851
$110.00Nov 20$6.50$9.90$8.20$19.20 08/04$8.20–$23.75$8.201
$110.00Dec 18$8.30$11.20$9.75--$9.75–$24.90$8.3055
$110.00Feb 19$10.60$13.70$12.15--$12.15–$26.90$10.603
$120.00Oct 16$0.55$3.20$1.88$3.90 09/18$1.88–$14.15$1.886
$120.00Nov 20$3.30$5.70$4.50$12.66 08/27$4.50–$16.20$4.5042
$120.00Dec 18$4.20$7.00$5.60$12.52 08/13$5.60–$17.55$5.6031
$120.00Feb 19$5.80$9.20$7.50$15.75 09/10$7.50–$20.10$7.5012
$105.00Dec 18$10.70$14.80$12.75--$12.75–$28.85$10.706
$125.00Oct 16$0.35$2.05$1.20$3.52 09/17$1.20–$10.40$1.2044
$125.00Nov 20$1.35$4.30$2.83$9.20 08/10$2.83–$13.15$2.83111
$125.00Dec 18$2.65$5.50$4.08$8.16 09/16$4.08–$14.65$4.0822
$125.00Feb 19$4.60$7.50$6.05$13.70 09/02$6.05–$16.95$6.054
$100.00Nov 20$13.40$17.40$15.40--$15.40–$32.75$13.405
$100.00Dec 18$14.20$17.90$16.05$28.00 08/11$16.05–$33.35$16.0510
$130.00Oct 16$0.00$1.10$0.55$1.00 09/18$0.55–$7.45$0.55199
$130.00Nov 20$0.85$3.70$2.28$3.17 09/18$2.28–$10.45$2.2843
$130.00Dec 18$1.85$4.40$3.13$4.41 09/18$3.13–$11.75$3.1355
$130.00Feb 19$3.10$6.20$4.65$12.85 08/20$4.65–$14.20$4.6510
$95.00Dec 18$18.20$22.20$20.20--$20.20–$37.90$18.201
$135.00Oct 16$0.00$2.30$1.15$2.60 09/10$0.55–$5.30$1.154
$135.00Nov 20$0.05$2.80$1.42$4.98 09/10$1.42–$8.30$1.4212
$135.00Dec 18$0.60$3.80$2.20$5.15 09/15$2.20–$9.40$2.2012
$135.00Feb 19$2.05$4.90$3.48$9.05 09/10$3.48–$11.95$3.4844
$90.00Dec 18$22.50$26.50$24.50--$24.50–$42.50$22.5018
$140.00Oct 16$0.00$2.20$1.10$1.85 09/09$0.45–$3.45$1.1018
$140.00Nov 20$0.00$3.10$1.55$1.85 09/18$1.55–$6.30$1.55122
$140.00Dec 18$0.10$3.20$1.65--$1.65–$7.45$0.1011
$140.00Feb 19$2.00$4.20$3.10$5.00 09/16$3.10–$9.85$3.106
$85.00Dec 18$27.00$31.10$29.05--$29.05–$47.20$27.001
$145.00Oct 16$0.00$2.15$1.08$1.11 09/03$1.08–$2.35$1.084
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$4.75$0.6310
$145.00Dec 18$0.55$1.95$1.25$4.70 08/20$1.25–$5.50$1.2563
$80.00Dec 18$31.90$35.90$33.90$46.00 08/11$33.90–$52.00$33.9014
$150.00Oct 16$0.00$2.15$1.08--$1.08–$1.80--5
$150.00Nov 20$0.00$2.45$1.23$0.85 09/18$0.55–$3.63$0.854
$150.00Dec 18$0.05$2.80$1.42$4.35 09/04$1.42–$4.80$1.4230
$150.00Feb 19$0.20$3.50$1.85$5.60 08/11$1.85–$6.50$1.851
$75.00Dec 18$36.60$40.70$38.65--$38.65–$57.25$36.602
$75.00Feb 19$37.20$41.20$39.20--$39.20–$57.70$37.201
$155.00Nov 20$0.00$2.35$1.18$0.55 09/18$1.18–$2.85$0.556
$155.00Dec 18$0.05$2.60$1.33$2.95 07/27$1.33–$3.85$1.331
$155.00Feb 19$0.10$3.40$1.75$4.70 08/11$1.75–$5.35$1.752
$70.00Dec 18$41.50$45.50$43.50--$43.50–$62.10$41.502
$160.00Nov 20$0.00$2.25$1.13$1.91 08/26$1.13–$2.25$1.133
$160.00Dec 18$0.00$2.45$1.23$2.10 08/28$1.23–$3.05$1.2347
$160.00Feb 19$0.05$2.60$1.33$3.20 09/01$1.33–$4.55$1.3341
$65.00Dec 18$46.40$50.40$48.40--$48.40–$67.10$46.402
$65.00Feb 19$46.80$50.80$48.80$60.43 08/04$48.80–$67.40$48.806
$165.00Nov 20$0.00$2.20$1.10$1.40 08/12$1.10–$2.00$1.102
$165.00Dec 18$0.00$2.35$1.18--$1.18–$2.60--5
$165.00Feb 19$0.05$2.80$1.42$2.40 09/15$1.42–$3.88$1.4241
$60.00Dec 18$51.30$55.30$53.30--$53.30–$72.00$51.301
$170.00Nov 20$0.00$2.15$1.08--$1.08–$1.65--2
$170.00Dec 18$0.00$2.30$1.15--$1.15–$2.35--1
$170.00Feb 19$0.00$2.60$1.30$2.60 08/12$1.30–$3.35$1.306
$175.00Nov 20$0.00$2.15$1.08--$0.73–$1.63--5
$175.00Feb 19$0.00$2.50$1.25$0.85 09/18$1.22–$2.95$0.8519
$50.00Dec 18$61.20$65.20$63.20$80.00 09/04$63.20–$81.95$63.201
$180.00Nov 20$0.00$2.15$1.08--$1.08–$1.55--1
$180.00Dec 18$0.00$2.20$1.10$0.50 09/16$0.13–$1.95$0.50305
$45.00Dec 18$66.10$70.10$68.10$85.00 09/04$68.10–$87.00$68.106
$185.00Nov 20$0.00$2.15$1.08--$1.08–$1.48--1
$185.00Dec 18$0.00$2.20$1.10--$0.40–$1.60--16
$185.00Feb 19$0.00$2.30$1.15--$1.08–$2.30--1
$190.00Nov 20$0.00$2.15$1.08--$1.08–$1.43--2
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.28–$1.55$0.402
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.57–$1.50$0.403
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$3.50$6.30$4.90$2.80 09/18$1.23–$4.90$3.5010
$115.00Nov 20$5.70$9.60$7.65$5.65 09/18$2.63–$7.65$5.709
$115.00Dec 18$6.60$10.50$8.55$6.60 09/16$3.70–$8.55$6.6030
$115.00Feb 19$8.90$12.50$10.70$11.34 07/31$5.05–$10.70$10.7010
$110.00Oct 16$1.30$3.70$2.50$1.40 09/03$1.18–$2.50$1.402
$110.00Nov 20$4.00$6.30$5.15$2.79 08/20$1.90–$5.15$4.007
$110.00Dec 18$4.80$7.20$6.00$2.85 09/09$2.50–$6.00$4.8033
$110.00Feb 19$5.90$9.50$7.70$4.72 09/10$3.60–$7.70$5.905
$120.00Oct 16$7.50$9.70$8.60$3.35 09/16$2.00–$8.60$7.506
$120.00Nov 20$8.80$12.60$10.70$5.79 08/20$4.08–$10.70$8.8011
$120.00Dec 18$10.60$13.70$12.15--$5.15–$12.15$10.605
$120.00Feb 19$11.80$15.20$13.50--$6.70–$13.50$11.801
$105.00Oct 16$0.25$3.30$1.78$1.08 08/31$1.18–$1.78$1.0810
$105.00Nov 20$1.90$4.80$3.35$1.45 09/14$1.20–$3.35$1.9010
$105.00Dec 18$2.15$5.40$3.78$2.28 09/15$1.90–$3.78$2.2811
$125.00Oct 16$11.30$14.20$12.75$3.27 08/26$3.08–$12.75$11.302
$125.00Nov 20$12.40$16.20$14.30$10.20 09/18$5.70–$14.30$12.404
$125.00Dec 18$14.00$17.20$15.60--$6.95–$15.60$14.0012
$100.00Oct 16$0.00$2.70$1.35$0.99 08/31$0.65–$1.35$0.995
$100.00Nov 20$0.75$3.90$2.33$1.00 08/19$1.10–$2.33$1.003
$100.00Dec 18$1.35$3.80$2.58$3.20 07/24$1.35–$2.58$2.5850
$100.00Feb 19$2.50$5.50$4.00$3.50 09/16$1.95–$4.00$3.5011
$130.00Dec 18$17.90$21.00$19.45$10.00 08/21$9.05–$19.45$17.904
$130.00Feb 19$18.80$22.20$20.50$12.63 08/31$11.00–$20.50$18.801
$95.00Nov 20$0.00$3.20$1.60--$0.80–$1.60--23
$95.00Dec 18$0.35$3.60$1.98--$1.10–$1.98$0.352
$95.00Feb 19$1.25$4.20$2.73$1.58 08/19$1.27–$2.73$1.581
$135.00Nov 20$20.90$24.90$22.90$24.40 07/29$10.80–$22.90$22.9090
$135.00Dec 18$22.00$25.30$23.65--$11.70–$23.65$22.002
$90.00Nov 20$0.00$2.70$1.35--$1.13–$1.35--2
$90.00Dec 18$0.00$2.45$1.23--$1.20–$1.55--22
$140.00Dec 18$26.00$29.80$27.90--$14.60–$27.90$26.005
$85.00Nov 20$0.00$2.45$1.23--$1.08–$1.23--6
$85.00Dec 18$0.00$2.70$1.35--$1.13–$1.40--11
$80.00Nov 20$0.00$2.30$1.15--$1.08–$1.15--6
$80.00Dec 18$0.20$1.00$0.60--$0.40–$1.30$0.2017
$80.00Feb 19$0.00$2.65$1.33$0.92 07/27$0.70–$1.40$0.9218
$150.00Feb 19$36.30$39.10$37.70--$23.50–$37.70$36.301
$75.00Nov 20$0.00$2.20$1.10--$1.08–$1.13--6
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$0.83$0.5029
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$1.08–$1.10$0.967
$70.00Dec 18$0.05$2.35$1.20--$0.78–$1.20$0.0521
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--2
$65.00Dec 18$0.00$2.30$1.15--$1.08–$1.15--1
$60.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--3
$60.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--4
$55.00Dec 18$0.00$2.20$1.10--$1.08–$1.13--5
$50.00Dec 18$0.00$2.20$1.10--$1.08–$1.13--6
$45.00Dec 18$0.00$2.15$1.08--$1.08–$1.10--3

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1
Total Puts --
Put/Call Ratio --
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 197
Total Puts 6
Put/Call Ratio 0.03
Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 714
Total Puts 43
Average Put/Call Ratio 0.25
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All