Tour v528
ALSN
ALLISON TRANSMISSION
$113.86 +0.99%
(9/24 18:08) ◀
|
Friday, September 25, 2026 (6:07pm)
January 2026
|
▶ (9/28 02:48)
◀ 9/25 18:07 ▶

Option Volume

Detail
ℹ
Current (09/25) 812
Calls: 802 (99%)
Puts: 10 (1%)
Prior (09/24) 1
Calls: 1 (100%)
Puts: -- (0%)
Current vs Prior +81100.00%
Calls: +80100.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 756
Calls: 715 (95%)
Puts: 41 (5%)
Prior 7-Day Average 108
Calls: 102 (95%)
Puts: 5 (5%)
Current vs Prior 7-Day Avg +651.85%
Calls: +685.17%
Puts: +70.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $77.7K
Calls: $73.1K (94%)
Puts: $4.6K (6%)
Prior (09/24) $120
Calls: $120 (1%)
Puts: $9.6K (99%)
Current vs Prior +64655.00%
Calls: +60786.67%
Puts: -51.51%
Prior 7-Day Total $108.9K
Calls: $90.1K (83%)
Puts: $18.8K (17%)
Prior 7-Day Average $15.6K
Calls: $12.9K (83%)
Puts: $2.7K (17%)
Current vs Prior 7-Day Avg +399.37%
Calls: +467.54%
Puts: +72.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.01
Prior (09/24) --
Current vs Prior +0.00%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg -90.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 2,161
Calls: 1,616 (75%)
Puts: 545 (25%)
Prior (09/24) 2,162
Calls: 1,617 (75%)
Puts: 545 (25%)
Current vs Prior -0.05%
Prior 7-Day Total 13,534
Calls: 9,894 (73%)
Puts: 3,640 (27%)
Prior 7-Day Average 1,933
Calls: 1,413 (70%)
Puts: 606 (30%)
Current vs Prior 7-Day Avg +11.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.41% | 14.05%
Prior 9.58% | 14.06%
Current vs Prior +8.64% | -0.05%
Prior 7-Day Avg 7.69% | 12.17%
Current vs 7-Day Avg +35.41% | +15.51%
Prior 7-Day Eod 9.58% | 14.06%
Current vs 7-Day Eod +8.64% | -0.05%
Sentiment BEARISH

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 94% of dollar volume in calls ($73.1K) vs puts ($4.6K). Massive premium surge with dollar volume up 64655% vs prior. Dollar volume significantly above 7-day average (399% higher). Unusually high activity with volume up 81100% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.68, highest 0.84)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 169.8011.80$10.8018.5%10.842
$115.00Oct 163.805.50$4.6536.6%20.5210

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 769, top 746)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.501.10$0.8075.0%7460.1643
$120.00Oct 161.352.70$2.0366.5%120.316
$130.00Oct 160.100.50$0.30133.3%70.07199
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 163.805.50$4.6536.6%20.5210
$110.00Oct 161.353.00$2.1776.0%10.332
$125.00Oct 169.8011.80$10.8018.5%10.842

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. 5 found (best R:R 0.63, avg 3.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 16$0.50$4.50$0.5016%9.00$125.50
$120.00$125.00Oct 16$1.23$3.77$1.2331%3.07$121.23
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$115.00Oct 16$6.15$3.85$6.1584%0.63$118.85
$110.00$105.00Oct 16$1.12$3.88$1.1233%3.46$108.88
$115.00$110.00Oct 16$2.48$2.52$2.4852%1.02$112.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.33, avg 0.24)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$1.23$1.23$3.7769%0.33$121.23
$125.00$130.00Oct 16$0.50$0.50$4.5084%0.11$125.50
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$1.12$1.12$3.8867%0.29$108.88

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. 1 found (cheapest 10.19% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Oct 16$0.80$10.80$11.60$113.40$136.6010.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.19% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Oct 16$0.30$1.05$1.35$103.65$131.35
$140.00$105.00Oct 16$0.38$1.05$1.43$103.57$141.43
$125.00$105.00Oct 16$0.80$1.05$1.85$103.15$126.85
$130.00$110.00Oct 16$0.30$2.17$2.47$107.53$132.47
$140.00$110.00Oct 16$0.38$2.17$2.55$107.45$142.55
$120.00$105.00Oct 16$2.03$1.05$3.08$101.92$123.08
$125.00$110.00Oct 16$0.80$2.17$2.97$107.03$127.97
$120.00$110.00Oct 16$2.03$2.17$4.20$105.80$124.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.48, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110125/130Oct 16$1.62$3.3852%0.48$108.38$126.62
105/110120/125Oct 16$2.35$2.6537%0.89$107.65$122.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.85, cheapest $0.73)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.73$4.2724%5.85
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Oct 16$1.36$3.6434%2.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.46, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 16-$0.46$9.54
$120.00$125.001:2Oct 16$0.43$4.57
$125.00$130.001:2Oct 16$0.20$4.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Oct 16$1.50$8.50
$115.00$110.001:2Oct 16$0.31$4.69
$110.00$105.001:2Oct 16$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.19%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 16$1.350.315.4%1.19%6.58%126
$125.00Oct 16$0.500.169.8%0.44%10.22%74643
$130.00Oct 16$0.100.0714.2%0.09%14.26%7199

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 $67.60/$71.30) — try a limit near $69.45. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $62.60/$66.30) — try a limit near $64.45; the $65.00 02-19 call last traded $60.43 on 08/04 (now $48.30/$51.90) — try a limit near $50.10. Most tradeable put: the $130.00 02-19 put last traded $12.63 on 08/31 (now $17.50/$20.00) — try a limit near $17.50.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$5.60$8.40$7.00$17.50 08/20$5.90–$19.25$7.006
$115.00Dec 18$6.90$9.70$8.30$14.12 09/14$7.45–$20.45$8.3038
$115.00Feb 19$8.80$12.10$10.45$12.50 08/04$9.85–$22.55$10.451
$110.00Nov 20$7.90$10.90$9.40$19.20 08/04$8.20–$23.75$9.401
$110.00Dec 18$9.70$12.30$11.00--$9.75–$24.60$9.7055
$110.00Feb 19$11.30$14.40$12.85--$12.15–$26.05$11.303
$120.00Oct 16$1.35$2.70$2.03$3.90 09/18$1.88–$13.25$2.036
$120.00Nov 20$4.10$5.80$4.95$12.66 08/27$4.50–$15.45$4.9542
$120.00Dec 18$5.20$6.30$5.75$12.52 08/13$5.60–$17.05$5.7531
$120.00Feb 19$7.50$9.10$8.30$15.75 09/10$7.50–$19.15$8.3012
$105.00Dec 18$12.40$15.50$13.95--$12.75–$28.35$12.406
$125.00Oct 16$0.50$1.10$0.80$3.52 09/17$0.80–$9.50$0.8043
$125.00Nov 20$2.50$4.10$3.30$9.20 08/10$2.83–$12.85$3.30111
$125.00Dec 18$3.30$6.00$4.65$8.16 09/16$4.08–$13.90$4.6522
$125.00Feb 19$5.50$8.10$6.80$13.70 09/02$6.05–$16.60$6.804
$100.00Nov 20$15.80$18.40$17.10--$15.40–$32.15$15.805
$100.00Dec 18$16.70$19.40$18.05$28.00 08/11$16.05–$32.90$18.0510
$130.00Oct 16$0.10$0.50$0.30$1.00 09/18$0.30–$6.55$0.30199
$130.00Nov 20$1.50$2.65$2.08$3.17 09/18$2.08–$10.05$2.0843
$130.00Dec 18$2.00$4.90$3.45$4.41 09/18$3.13–$11.20$3.4555
$130.00Feb 19$4.30$6.60$5.45$12.85 08/20$4.65–$13.90$5.4510
$95.00Dec 18$20.00$23.50$21.75--$20.20–$37.45$20.001
$135.00Oct 16$0.05$0.45$0.25$2.60 09/10$0.25–$4.60$0.254
$135.00Nov 20$0.05$1.90$0.98$4.98 09/10$0.98–$7.60$0.9812
$135.00Dec 18$0.95$4.10$2.53$5.15 09/15$2.20–$8.95$2.5312
$135.00Feb 19$3.00$4.90$3.95$9.05 09/10$3.48–$11.75$3.9544
$90.00Dec 18$24.40$27.40$25.90--$24.50–$42.30$24.4018
$140.00Oct 16$0.00$0.75$0.38$1.85 09/09$0.38–$2.83$0.3818
$140.00Nov 20$0.00$1.30$0.65$1.85 09/18$0.65–$6.15$0.65122
$140.00Dec 18$0.25$3.60$1.93--$1.65–$7.05$0.2511
$140.00Feb 19$2.00$4.20$3.10$5.00 09/16$3.10–$9.45$3.106
$85.00Dec 18$28.90$32.20$30.55--$29.05–$46.80$28.901
$145.00Oct 16$0.00$0.75$0.38$1.11 09/03$0.38–$2.35$0.384
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$4.40$0.6310
$145.00Dec 18$0.85$2.00$1.43$4.70 08/20$1.25–$5.25$1.4363
$80.00Dec 18$33.70$36.40$35.05$46.00 08/11$33.90–$51.50$35.0514
$150.00Oct 16$0.00$0.70$0.35--$0.35–$1.63--5
$150.00Nov 20$0.00$1.85$0.93$0.85 09/18$0.55–$3.38$0.854
$150.00Dec 18$0.20$2.35$1.28$4.35 09/04$1.28–$4.50$1.2830
$150.00Feb 19$0.30$3.40$1.85$5.60 08/11$1.85–$6.20$1.851
$75.00Dec 18$38.60$41.80$40.20--$38.65–$56.50$38.602
$75.00Feb 19$39.60$42.30$40.95--$39.20–$57.10$39.601
$155.00Nov 20$0.00$0.95$0.48$0.55 09/18$0.48–$2.45$0.486
$155.00Dec 18$0.00$2.60$1.30$2.95 07/27$1.30–$3.60$1.301
$155.00Feb 19$0.05$2.80$1.42$4.70 08/11$1.42–$5.15$1.422
$70.00Dec 18$43.40$46.60$45.00--$43.50–$61.55$43.402
$160.00Nov 20$0.00$0.75$0.38$1.91 08/26$0.38–$2.17$0.383
$160.00Dec 18$0.00$2.45$1.23$2.10 08/28$1.23–$3.00$1.2347
$160.00Feb 19$0.05$2.90$1.48$3.20 09/01$1.33–$4.05$1.4841
$65.00Dec 18$48.70$51.50$50.10--$48.40–$66.70$48.702
$65.00Feb 19$48.30$51.90$50.10$60.43 08/04$48.80–$67.05$50.106
$165.00Nov 20$0.00$0.75$0.38$1.40 08/12$0.38–$1.80$0.382
$165.00Dec 18$0.00$2.35$1.18--$1.18–$2.58--5
$165.00Feb 19$0.00$2.70$1.35$2.40 09/15$1.35–$3.48$1.3541
$60.00Dec 18$52.90$56.40$54.65--$53.30–$71.60$52.901
$170.00Nov 20$0.00$0.75$0.38--$0.38–$1.65--2
$170.00Dec 18$0.00$2.30$1.15--$1.15–$1.95--1
$170.00Feb 19$0.00$2.55$1.27$2.60 08/12$1.27–$2.88$1.276
$175.00Nov 20$0.00$0.75$0.38--$0.38–$1.60--5
$175.00Feb 19$0.00$2.45$1.23$0.85 09/18$1.22–$2.63$0.8519
$50.00Dec 18$62.60$66.30$64.45$80.00 09/04$63.20–$81.30$64.451
$180.00Nov 20$0.00$0.75$0.38--$0.38–$1.55--1
$180.00Dec 18$0.00$2.20$1.10$0.50 09/16$0.13–$1.68$0.50305
$45.00Dec 18$67.60$71.30$69.45$85.00 09/04$68.10–$86.15$69.456
$185.00Nov 20$0.00$0.75$0.38--$0.38–$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–$2.10--1
$190.00Nov 20$0.00$0.75$0.38--$0.38–$1.43--2
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.28–$1.50$0.402
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.57–$1.43$0.403
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$3.80$5.50$4.65$2.80 09/18$1.23–$4.90$3.8010
$115.00Nov 20$5.40$7.80$6.60$5.65 09/18$2.63–$7.65$5.659
$115.00Dec 18$6.40$9.00$7.70$6.60 09/16$3.70–$8.55$6.6030
$115.00Feb 19$7.70$11.40$9.55$11.34 07/31$5.05–$10.70$9.5510
$110.00Oct 16$1.35$3.00$2.17$1.40 09/03$1.18–$2.50$1.402
$110.00Nov 20$3.00$5.80$4.40$2.79 08/20$1.90–$5.15$3.007
$110.00Dec 18$4.10$7.00$5.55$2.85 09/09$2.55–$6.00$4.1033
$110.00Feb 19$6.40$8.00$7.20$4.72 09/10$3.60–$7.70$6.405
$120.00Oct 16$6.70$8.30$7.50$3.35 09/16$2.00–$8.60$6.706
$120.00Nov 20$8.30$10.90$9.60$5.79 08/20$4.08–$10.70$8.3011
$120.00Dec 18$9.20$11.90$10.55--$5.15–$12.15$9.205
$120.00Feb 19$10.90$13.50$12.20--$6.70–$13.50$10.901
$105.00Oct 16$0.55$1.55$1.05$1.08 08/31$1.05–$1.78$1.0510
$105.00Nov 20$1.80$4.40$3.10$1.45 09/14$1.30–$3.35$1.8010
$105.00Dec 18$2.50$5.10$3.80$2.28 09/15$1.90–$3.80$2.5011
$125.00Oct 16$9.80$11.80$10.80$3.27 08/26$3.08–$12.75$9.802
$125.00Nov 20$11.70$13.80$12.75$10.20 09/18$5.70–$14.30$11.704
$125.00Dec 18$12.60$15.00$13.80--$6.95–$15.60$12.6012
$100.00Oct 16$0.05$1.05$0.55$0.99 08/31$0.55–$1.35$0.555
$100.00Nov 20$1.25$3.30$2.28$1.00 08/19$1.10–$2.33$1.253
$100.00Dec 18$1.40$3.50$2.45$3.20 07/24$1.35–$2.58$2.4550
$100.00Feb 19$2.30$5.00$3.65$3.50 09/16$1.95–$4.00$3.5011
$130.00Dec 18$16.30$18.70$17.50$10.00 08/21$9.05–$19.45$16.304
$130.00Feb 19$17.50$20.00$18.75$12.63 08/31$11.00–$20.50$17.501
$95.00Nov 20$0.05$2.35$1.20--$0.80–$1.60$0.0523
$95.00Dec 18$0.65$2.50$1.58--$1.10–$1.98$0.652
$95.00Feb 19$1.10$3.90$2.50$1.58 08/19$1.27–$2.73$1.581
$135.00Nov 20$19.50$22.30$20.90$24.40 07/29$10.80–$22.90$20.9090
$135.00Dec 18$20.60$22.90$21.75--$11.70–$23.65$20.602
$90.00Nov 20$0.00$1.10$0.55--$0.55–$1.35--2
$90.00Dec 18$0.05$3.10$1.58--$1.20–$1.58$0.0522
$140.00Dec 18$24.70$27.30$26.00--$15.05–$27.90$24.705
$85.00Nov 20$0.00$0.75$0.38--$0.38–$1.23--6
$85.00Dec 18$0.00$2.85$1.43--$1.13–$1.43--11
$80.00Nov 20$0.00$0.75$0.38--$0.38–$1.15--6
$80.00Dec 18$0.00$0.90$0.45--$0.40–$1.30--17
$80.00Feb 19$0.00$2.65$1.33$0.92 07/27$0.70–$1.40$0.9218
$150.00Feb 19$35.10$37.50$36.30--$23.50–$37.70$35.101
$75.00Nov 20$0.00$0.75$0.38--$0.38–$1.13--6
$75.00Dec 18$0.00$0.85$0.43$0.50 08/04$0.43–$0.83$0.4329
$70.00Nov 20$0.00$0.75$0.38$0.96 08/04$0.38–$1.10$0.387
$70.00Dec 18$0.05$0.75$0.40--$0.40–$1.20$0.0521
$65.00Nov 20$0.00$0.75$0.38--$0.38–$1.10--2
$65.00Dec 18$0.00$2.30$1.15--$1.08–$1.15--1
$60.00Nov 20$0.00$0.75$0.38--$0.38–$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$1.15$0.57--$0.57–$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 802
Total Puts 10
Put/Call Ratio 0.01
Net Difference 792

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 715
Total Puts 41
Average Put/Call Ratio 0.13
Ratio Trend Stable

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