Tour v528
ALSN
ALLISON TRANSMISSION
$113.01 -0.57%
(9/28 02:48) ◀
|
Tuesday, September 29, 2026 (6:08pm)
January 2026
|
▶ (9/30 23:38)
◀ 9/29 18:08 ▶

Option Volume

Detail
ℹ
Current (09/29) 67
Calls: 56 (84%)
Puts: 11 (16%)
Prior (09/28) 27
Calls: 16 (59%)
Puts: 11 (41%)
Current vs Prior +148.15%
Calls: +250.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,492
Calls: 1,434 (96%)
Puts: 58 (4%)
Prior 7-Day Average 213
Calls: 204 (96%)
Puts: 8 (4%)
Current vs Prior 7-Day Avg -68.57%
Calls: -72.66%
Puts: +32.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $22.4K
Calls: $17.4K (78%)
Puts: $5.0K (22%)
Prior (09/28) $6.1K
Calls: $4.7K (78%)
Puts: $1.3K (22%)
Current vs Prior +270.07%
Calls: +268.48%
Puts: +275.76%
Prior 7-Day Total $161.5K
Calls: $138.0K (85%)
Puts: $23.4K (15%)
Prior 7-Day Average $23.1K
Calls: $19.7K (85%)
Puts: $3.3K (15%)
Current vs Prior 7-Day Avg -2.82%
Calls: -11.55%
Puts: +48.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.20
Prior (09/28) 0.69
Current vs Prior -71.43%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -0.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 2,404
Calls: 1,840 (77%)
Puts: 564 (23%)
Prior (09/28) 322
Calls: 322 (100%)
Puts: -- (0%)
Current vs Prior +646.58%
Prior 7-Day Total 13,819
Calls: 10,269 (74%)
Puts: 3,550 (26%)
Prior 7-Day Average 1,974
Calls: 1,467 (71%)
Puts: 591 (29%)
Current vs Prior 7-Day Avg +21.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.38% | 14.16%
Prior 10.07% | 14.21%
Current vs Prior -6.89% | -0.36%
Prior 7-Day Avg 8.84% | 13.28%
Current vs 7-Day Avg +6.09% | +6.60%
Prior 7-Day Eod 10.07% | 14.21%
Current vs 7-Day Eod -6.89% | -0.36%
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 ($17.4K) vs puts ($5.0K). Massive premium surge with dollar volume up 270% vs prior. Unusually high activity with volume up 148% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (56 calls vs 11 puts).

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. 1 found (avg delta 0.55, highest 0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 163.207.00$5.1074.5%--0.5512

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 46, top 36)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.101.70$0.90177.8%360.16223
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 160.701.70$1.2083.3%100.2014

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. 3 found (best R:R 82.33, avg 30.66)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Oct 16$0.12$9.88$0.1216%82.33$130.12
$120.00$125.00Oct 16$0.55$4.45$0.5526%8.09$120.55
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$3.90$6.10$3.9055%1.56$111.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.12, avg 0.07)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.55$0.55$4.4574%0.12$120.55
$130.00$140.00Oct 16$0.12$0.12$9.8884%0.01$130.12
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. 4 found (cheapest 1.86% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Oct 16$0.90$1.20$2.10$102.90$127.10
$140.00$105.00Oct 16$1.08$1.20$2.28$102.72$142.28
$130.00$105.00Oct 16$1.20$1.20$2.40$102.60$132.40
$120.00$105.00Oct 16$1.45$1.20$2.65$102.35$122.65

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 4.88, cheapest $0.85)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.85$4.1510%4.88
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.35, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Oct 16-$0.35$4.65
$130.00$140.001:2Oct 16-$0.96$9.04
$125.00$130.001:2Oct 16-$1.50$3.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Oct 16$2.70$7.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.09%, avg 0.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Oct 16$0.100.1610.6%0.09%10.70%36223
$120.00Oct 16$0.100.266.2%0.09%6.27%--17

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. 121 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 $45.00 12-18 call last traded $85.00 on 09/04 (now $66.30/$70.30) — try a limit near $68.30. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $61.30/$65.30) — try a limit near $63.30; the $65.00 02-19 call last traded $60.43 on 08/04 (now $47.00/$51.10) — try a limit near $49.05. Most tradeable put: the $135.00 11-20 put last traded $24.40 on 07/29 (now $21.30/$24.50) — try a limit near $22.90.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$4.00$6.90$5.45$17.50 08/20$5.45–$19.25$5.456
$115.00Dec 18$5.90$8.30$7.10$14.12 09/14$7.10–$20.45$7.1038
$115.00Feb 19$7.80$11.20$9.50$12.50 08/04$9.50–$22.55$9.501
$115.00Oct 16$2.35$4.50$3.43--$3.43–$3.43—$2.352
$110.00Nov 20$6.40$10.00$8.20$19.20 08/04$8.20–$23.75$8.201
$110.00Oct 16$3.80$7.20$5.50--$5.50–$5.50—$3.801
$110.00Dec 18$8.40$10.90$9.65--$9.65–$9.65—$8.4055
$110.00Feb 19$10.30$13.70$12.00--$12.00–$12.00—$10.303
$120.00Oct 16$0.10$2.80$1.45$2.30 09/25$1.25–$13.25$1.4517
$120.00Nov 20$2.05$5.50$3.78$12.66 08/27$3.78–$15.45$3.7842
$120.00Dec 18$4.00$6.70$5.35$12.52 08/13$5.35–$17.05$5.3531
$120.00Feb 19$5.60$9.20$7.40$15.75 09/10$7.40–$19.15$7.4012
$105.00Dec 18$11.50$14.20$12.85--$12.85–$12.85—$11.506
$125.00Oct 16$0.10$1.70$0.90$0.70 09/25$0.60–$9.50$0.70223
$125.00Nov 20$1.25$4.00$2.63$5.10 09/21$2.63–$12.85$2.63111
$125.00Dec 18$2.45$5.40$3.93$6.95 09/21$3.93–$13.90$3.9322
$125.00Feb 19$4.40$7.40$5.90$13.70 09/02$5.90–$16.60$5.904
$100.00Dec 18$15.00$17.50$16.25$28.00 08/11$16.05–$32.90$16.2510
$100.00Nov 20$14.00$16.70$15.35--$15.35–$15.35—$14.005
$130.00Oct 16$0.00$2.40$1.20$0.40 09/25$0.30–$6.55$0.40204
$130.00Nov 20$0.70$2.70$1.70$1.91 09/25$1.70–$10.05$1.7048
$130.00Dec 18$1.30$3.90$2.60$3.20 09/25$2.60–$11.20$2.6054
$130.00Feb 19$3.20$6.00$4.60$12.85 08/20$4.60–$13.90$4.6010
$95.00Dec 18$18.30$22.50$20.40--$20.40–$20.40—$18.301
$135.00Oct 16$0.00$2.20$1.10$0.40 09/21$0.25–$4.60$0.404
$135.00Nov 20$0.15$1.90$1.02$4.98 09/10$0.95–$7.60$1.0212
$135.00Dec 18$0.55$3.80$2.17$3.00 09/21$1.95–$8.95$2.1712
$135.00Feb 19$2.10$4.90$3.50$4.80 09/25$3.48–$11.75$3.5064
$90.00Dec 18$22.60$26.70$24.65--$24.65–$24.65—$22.6018
$140.00Oct 16$0.00$2.15$1.08$0.25 09/21$0.38–$2.83$0.2518
$140.00Nov 20$0.00$2.75$1.38$1.10 09/25$0.65–$6.15$1.10122
$140.00Feb 19$1.30$4.30$2.80$5.00 09/16$2.70–$9.45$2.806
$140.00Dec 18$0.55$3.10$1.83--$1.83–$1.83—$0.5511
$85.00Dec 18$27.20$31.20$29.20--$29.20–$29.20—$27.201
$145.00Oct 16$0.00$2.15$1.08$1.11 09/03$0.38–$2.03$1.084
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$4.40$0.6310
$145.00Dec 18$0.55$1.90$1.23$0.95 09/25$1.23–$5.25$0.9563
$80.00Dec 18$31.90$36.00$33.95$46.00 08/11$33.90–$51.50$33.9514
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.55$0.056
$150.00Nov 20$0.00$2.35$1.18$0.85 09/18$0.55–$3.38$0.854
$150.00Dec 18$0.00$2.85$1.43$4.35 09/04$1.28–$4.50$1.4330
$150.00Feb 19$0.35$3.40$1.88$5.60 08/11$1.78–$6.20$1.881
$75.00Dec 18$36.70$40.50$38.60--$38.60–$38.60—$36.702
$75.00Feb 19$37.50$41.50$39.50--$39.50–$39.50—$37.501
$155.00Nov 20$0.00$2.25$1.13$0.55 09/18$0.48–$2.45$0.556
$155.00Feb 19$0.00$3.00$1.50$4.70 08/11$1.42–$5.15$1.502
$155.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--1
$70.00Dec 18$41.60$45.50$43.55--$43.55–$43.55—$41.602
$160.00Nov 20$0.00$2.20$1.10$1.91 08/26$0.38–$2.17$1.103
$160.00Dec 18$0.00$2.45$1.23$2.10 08/28$1.20–$3.00$1.2347
$160.00Feb 19$0.10$3.10$1.60$3.20 09/01$1.33–$4.05$1.6041
$65.00Feb 19$47.00$51.10$49.05$60.43 08/04$48.80–$67.05$49.056
$65.00Dec 18$46.50$50.40$48.45--$48.45–$48.45—$46.502
$165.00Nov 20$0.00$2.15$1.08$1.40 08/12$0.38–$1.80$1.082
$165.00Feb 19$0.10$2.80$1.45$2.40 09/15$1.33–$3.45$1.4541
$165.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--5
$60.00Dec 18$51.40$55.50$53.45--$53.45–$53.45—$51.401
$170.00Feb 19$0.00$2.65$1.33$2.60 08/12$1.25–$2.75$1.336
$170.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$170.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--1
$175.00Feb 19$0.00$2.50$1.25$0.85 09/18$1.20–$2.32$0.8519
$175.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--5
$50.00Dec 18$61.30$65.30$63.30$80.00 09/04$63.20–$81.30$63.301
$180.00Dec 18$0.00$2.20$1.10$0.50 09/16$0.13–$1.68$0.50305
$180.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$45.00Dec 18$66.30$70.30$68.30$85.00 09/04$68.10–$86.15$68.306
$185.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$185.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--16
$185.00Feb 19$0.00$2.35$1.18--$1.18–$1.18—--1
$190.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--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$3.20$7.00$5.10$4.60 09/25$1.23–$5.10$4.6012
$115.00Nov 20$6.60$9.00$7.80$5.65 09/18$2.63–$7.80$6.609
$115.00Dec 18$6.90$10.00$8.45$6.60 09/16$3.70–$8.55$6.9030
$115.00Feb 19$8.30$12.00$10.15$11.34 07/31$5.05–$10.70$10.1510
$110.00Oct 16$1.05$3.20$2.13$2.30 09/25$1.23–$2.50$2.134
$110.00Nov 20$3.50$6.50$5.00$2.79 08/20$1.90–$5.15$3.507
$110.00Dec 18$4.60$7.50$6.05$3.70 09/21$2.55–$6.05$4.6033
$110.00Feb 19$6.10$9.10$7.60$4.72 09/10$3.60–$7.70$6.105
$120.00Oct 16$7.50$9.50$8.50$3.35 09/16$2.00–$8.60$7.506
$120.00Nov 20$9.40$12.10$10.75$5.79 08/20$4.08–$10.75$9.4011
$120.00Dec 18$10.40$13.10$11.75--$11.75–$11.75—$10.405
$120.00Feb 19$11.60$14.90$13.25--$13.25–$13.25—$11.601
$105.00Oct 16$0.70$1.70$1.20$1.08 08/31$0.95–$1.78$1.0814
$105.00Nov 20$1.45$4.30$2.88$2.17 09/21$1.30–$3.35$2.1710
$105.00Dec 18$2.70$5.60$4.15$2.92 09/21$1.98–$4.15$2.9211
$125.00Oct 16$11.80$13.60$12.70$12.50 09/25$3.08–$12.75$12.502
$125.00Nov 20$12.60$15.50$14.05$13.95 09/25$5.70–$14.30$13.955
$125.00Dec 18$13.60$16.90$15.25--$15.25–$15.25—$13.6012
$100.00Oct 16$0.00$2.55$1.27$0.99 08/31$0.55–$1.35$0.998
$100.00Nov 20$1.45$2.85$2.15$1.05 09/25$1.10–$2.33$1.4510
$100.00Feb 19$1.95$5.40$3.68$3.50 09/16$2.00–$4.00$3.5011
$100.00Dec 18$1.20$4.20$2.70--$2.70–$2.70—$1.2050
$130.00Dec 18$17.90$20.80$19.35$10.00 08/21$9.05–$19.45$17.904
$130.00Feb 19$18.70$21.60$20.15$12.63 08/31$11.00–$20.50$18.701
$95.00Feb 19$0.90$4.20$2.55$1.58 08/19$1.40–$2.73$1.581
$95.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--23
$95.00Dec 18$0.30$3.70$2.00--$2.00–$2.00—$0.302
$135.00Nov 20$21.30$24.50$22.90$24.40 07/29$10.80–$22.90$22.9090
$135.00Dec 18$22.10$24.90$23.50--$23.50–$23.50—$22.102
$90.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--2
$90.00Dec 18$0.75$1.95$1.35--$1.35–$1.35—$0.7522
$140.00Dec 18$25.70$29.60$27.65--$27.65–$27.65—$25.705
$85.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--6
$85.00Dec 18$0.00$2.65$1.33--$1.33–$1.33—--11
$80.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--6
$80.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--17
$80.00Feb 19$0.00$2.80$1.40--$1.40–$1.40—--18
$150.00Feb 19$36.60$38.90$37.75--$37.75–$37.75—$36.601
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.43–$0.83$0.5029
$75.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--6
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$0.38–$1.10$0.967
$70.00Dec 18$0.05$2.25$1.15--$1.15–$1.15—$0.0521
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$65.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$60.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--3
$60.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--4
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--5
$50.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--6
$45.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--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 56
Total Puts 11
Put/Call Ratio 0.20
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,434
Total Puts 58
Average Put/Call Ratio 0.20
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