Tour v528
ALSN
ALLISON TRANSMISSION
$113.66 -0.18%
$111.39 (-2.00%)🌙
as of 09/29 02:48 AM
(9/25 18:07) ◀
|
Monday, September 28, 2026 (2:48am)
January 2026
|
▶ (9/29 18:08)
◀ 9/28 02:48 ▶

Option Volume

Detail
ℹ
Current (09/29) 27
Calls: 16 (59%)
Puts: 11 (41%)
Prior (09/25) 812
Calls: 802 (99%)
Puts: 10 (1%)
Current vs Prior -96.67%
Calls: -98.00% (Calls)
Puts: +10.00% (Puts)
Prior 7-Day Total 1,554
Calls: 1,506 (97%)
Puts: 48 (3%)
Prior 7-Day Average 222
Calls: 215 (97%)
Puts: 6 (3%)
Current vs Prior 7-Day Avg -87.84%
Calls: -92.56%
Puts: +60.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $6.1K
Calls: $4.7K (78%)
Puts: $1.3K (22%)
Prior (09/25) $77.7K
Calls: $73.1K (94%)
Puts: $4.6K (6%)
Current vs Prior -92.21%
Calls: -93.52%
Puts: -71.48%
Prior 7-Day Total $178.3K
Calls: $155.9K (87%)
Puts: $22.4K (13%)
Prior 7-Day Average $25.5K
Calls: $22.3K (87%)
Puts: $3.2K (13%)
Current vs Prior 7-Day Avg -76.22%
Calls: -78.75%
Puts: -58.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.69
Prior (09/25) 0.01
Current vs Prior +5413.75%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg +717.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 322
Calls: 322 (100%)
Puts: -- (0%)
Prior (09/25) 2,161
Calls: 1,616 (75%)
Puts: 545 (25%)
Current vs Prior -85.10%
Prior 7-Day Total 13,520
Calls: 9,970 (74%)
Puts: 3,550 (26%)
Prior 7-Day Average 1,931
Calls: 1,424 (71%)
Puts: 591 (29%)
Current vs Prior 7-Day Avg -83.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.07% | 14.21%
Prior 10.41% | 14.05%
Current vs Prior -3.21% | +1.12%
Prior 7-Day Avg 8.25% | 12.72%
Current vs 7-Day Avg +22.12% | +11.74%
Prior 7-Day Eod 10.41% | 14.05%
Current vs 7-Day Eod -3.21% | +1.12%
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 78% of dollar volume in calls ($4.7K) vs puts ($1.3K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 97% vs prior. Bullish P/C ratio of 0.69.

Smart Money BULLISH
Retail Flow BULLISH
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 BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 19, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.101.10$0.60166.7%100.13229
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 160.601.30$0.9573.7%50.17--
$100.00Oct 160.002.25$1.13199.1%30.14--
$110.00Oct 160.803.20$2.00120.0%10.32--

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. 1 found (best R:R 3.76, avg 3.76)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$1.05$3.95$1.0532%3.76$108.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.27, avg 0.27)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$1.05$1.05$3.9568%0.27$108.95

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 1.36% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Oct 16$0.60$0.95$1.55$103.45$126.55
$125.00$100.00Oct 16$0.60$1.13$1.73$98.27$126.73
$125.00$110.00Oct 16$0.60$2.00$2.60$107.40$127.60

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. 1 found (best R:R 3.07, cheapest $1.23)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Oct 16$1.23$3.7718%3.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-1.31, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Oct 16-$1.31$3.69
$110.00$105.001:2Oct 16$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.09%, avg 0.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Oct 16$0.100.1310.0%0.09%10.07%10229

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. 71 contracts (avg 113 vol/day, 71 traded recently)

ALSN averages only 113 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 $115.00 12-18 call last traded $14.12 on 09/14 (now $6.60/$8.80) — try a limit near $7.70. Also watch the $130.00 12-18 call last traded $3.20 on 09/25 (now $1.55/$4.10) — try a limit near $2.83; the $125.00 10-16 call last traded $0.70 on 09/25 (now $0.10/$1.10) — try a limit near $0.60.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$4.50$8.10$6.30$17.50 08/20$5.90–$19.25$6.30--
$115.00Dec 18$6.60$8.80$7.70$14.12 09/14$7.45–$20.45$7.7038
$115.00Feb 19$8.60$12.00$10.30$12.50 08/04$9.85–$22.55$10.30--
$110.00Nov 20$7.50$10.40$8.95$19.20 08/04$8.20–$23.75$8.95--
$120.00Oct 16$0.60$1.90$1.25$2.30 09/25$1.25–$13.25$1.25--
$120.00Nov 20$2.45$5.50$3.98$12.66 08/27$3.98–$15.45$3.98--
$120.00Dec 18$4.40$6.80$5.60$12.52 08/13$5.60–$17.05$5.60--
$120.00Feb 19$6.50$10.00$8.25$15.75 09/10$7.50–$19.15$8.25--
$125.00Oct 16$0.10$1.10$0.60$0.70 09/25$0.60–$9.50$0.60229
$125.00Nov 20$1.35$4.10$2.72$5.10 09/21$2.72–$12.85$2.72--
$125.00Dec 18$2.80$5.50$4.15$6.95 09/21$4.08–$13.90$4.15--
$125.00Feb 19$4.70$7.80$6.25$13.70 09/02$6.05–$16.60$6.25--
$100.00Dec 18$15.30$18.70$17.00$28.00 08/11$16.05–$32.90$17.00--
$130.00Oct 16$0.00$2.45$1.23$0.40 09/25$0.30–$6.55$0.40--
$130.00Nov 20$0.60$2.90$1.75$1.91 09/25$1.75–$10.05$1.75--
$130.00Dec 18$1.55$4.10$2.83$3.20 09/25$2.83–$11.20$2.8355
$130.00Feb 19$3.20$6.50$4.85$12.85 08/20$4.65–$13.90$4.85--
$135.00Oct 16$0.00$2.25$1.13$0.40 09/21$0.25–$4.60$0.40--
$135.00Nov 20$0.00$1.90$0.95$4.98 09/10$0.95–$7.60$0.95--
$135.00Dec 18$0.80$3.10$1.95$3.00 09/21$1.95–$8.95$1.95--
$135.00Feb 19$2.30$4.80$3.55$4.80 09/25$3.48–$11.75$3.55--
$140.00Oct 16$0.05$2.15$1.10$0.25 09/21$0.38–$2.83$0.25--
$140.00Nov 20$0.05$2.70$1.38$1.10 09/25$0.65–$6.15$1.10--
$140.00Feb 19$1.30$4.10$2.70$5.00 09/16$2.70–$9.45$2.70--
$145.00Oct 16$0.00$2.15$1.08$1.11 09/03$0.38–$2.03$1.08--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$4.40$0.63--
$145.00Dec 18$0.60$1.90$1.25$0.95 09/25$1.25–$5.25$0.95--
$80.00Dec 18$33.00$36.70$34.85$46.00 08/11$33.90–$51.50$34.85--
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.55$0.05--
$150.00Nov 20$0.00$2.35$1.18$0.85 09/18$0.55–$3.38$0.85--
$150.00Dec 18$0.20$2.70$1.45$4.35 09/04$1.28–$4.50$1.45--
$150.00Feb 19$0.05$3.50$1.78$5.60 08/11$1.78–$6.20$1.78--
$155.00Nov 20$0.00$2.30$1.15$0.55 09/18$0.48–$2.45$0.55--
$155.00Feb 19$0.05$3.10$1.58$4.70 08/11$1.42–$5.15$1.58--
$160.00Nov 20$0.00$2.25$1.13$1.91 08/26$0.38–$2.17$1.13--
$160.00Dec 18$0.00$2.40$1.20$2.10 08/28$1.20–$3.00$1.20--
$160.00Feb 19$0.00$2.85$1.43$3.20 09/01$1.33–$4.05$1.43--
$65.00Feb 19$48.00$51.70$49.85$60.43 08/04$48.80–$67.05$49.85--
$165.00Nov 20$0.00$2.20$1.10$1.40 08/12$0.38–$1.80$1.10--
$165.00Feb 19$0.00$2.65$1.33$2.40 09/15$1.33–$3.45$1.33--
$170.00Feb 19$0.00$2.50$1.25$2.60 08/12$1.25–$2.75$1.25--
$175.00Feb 19$0.00$2.40$1.20$0.85 09/18$1.20–$2.32$0.85--
$50.00Dec 18$62.40$66.20$64.30$80.00 09/04$63.20–$81.30$64.30--
$180.00Dec 18$0.00$2.20$1.10$0.50 09/16$0.13–$1.68$0.50--
$45.00Dec 18$67.40$71.00$69.20$85.00 09/04$68.10–$86.15$69.20--
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.28–$1.50$0.40--
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.57–$1.43$0.40--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$3.70$5.70$4.70$4.60 09/25$1.23–$4.90$4.60--
$115.00Nov 20$5.60$8.80$7.20$5.65 09/18$2.63–$7.65$5.65--
$115.00Dec 18$6.90$9.80$8.35$6.60 09/16$3.70–$8.55$6.90--
$115.00Feb 19$7.80$11.50$9.65$11.34 07/31$5.05–$10.70$9.65--
$110.00Oct 16$0.80$3.20$2.00$2.30 09/25$1.18–$2.50$2.00--
$110.00Nov 20$3.40$6.10$4.75$2.79 08/20$1.90–$5.15$3.40--
$110.00Dec 18$4.30$7.00$5.65$3.70 09/21$2.55–$6.00$4.30--
$110.00Feb 19$5.70$9.00$7.35$4.72 09/10$3.60–$7.70$5.70--
$120.00Oct 16$6.30$8.30$7.30$3.35 09/16$2.00–$8.60$6.30--
$120.00Nov 20$8.60$11.80$10.20$5.79 08/20$4.08–$10.70$8.60--
$105.00Oct 16$0.60$1.30$0.95$1.08 08/31$0.95–$1.78$0.95--
$105.00Nov 20$1.65$4.10$2.88$2.17 09/21$1.30–$3.35$2.17--
$105.00Dec 18$2.65$5.40$4.03$2.92 09/21$1.98–$4.03$2.92--
$125.00Oct 16$10.40$13.00$11.70$12.50 09/25$3.08–$12.75$11.70--
$125.00Nov 20$12.50$15.00$13.75$13.95 09/25$5.70–$14.30$13.75--
$100.00Oct 16$0.00$2.25$1.13$0.99 08/31$0.55–$1.35$0.99--
$100.00Nov 20$1.30$1.80$1.55$1.05 09/25$1.10–$2.33$1.30--
$100.00Feb 19$1.60$5.30$3.45$3.50 09/16$2.00–$4.00$3.45--
$130.00Dec 18$16.90$19.70$18.30$10.00 08/21$9.05–$19.45$16.90--
$130.00Feb 19$17.90$21.10$19.50$12.63 08/31$11.00–$20.50$17.90--
$95.00Feb 19$0.85$3.80$2.32$1.58 08/19$1.40–$2.73$1.58--
$135.00Nov 20$20.30$23.10$21.70$24.40 07/29$10.80–$22.90$21.70--
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.43–$0.83$0.50--
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$0.38–$1.10$0.96--

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 16
Total Puts 11
Put/Call Ratio 0.69
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 802
Total Puts 10
Put/Call Ratio 0.01
Net Difference 792

Prior 7-Day Put/Call Summary

Total Calls 1,506
Total Puts 48
Average Put/Call Ratio 0.08
Ratio Trend Rising

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