Tour v529
ALSN
ALLISON TRANSMISSION
$113.26 +0.22%
$113.22 (-0.04%)🌙
as of 09/30 11:38 PM
(9/29 18:08) ◀
|
Wednesday, September 30, 2026 (11:38pm)
January 2026
|
▶ (10/1 18:05)
◀ 9/30 23:38 ▶

Option Volume

Detail
ℹ
Current (09/30) 30
Calls: 28 (93%)
Puts: 2 (7%)
Prior (09/29) 67
Calls: 56 (84%)
Puts: 11 (16%)
Current vs Prior -55.22%
Calls: -50.00% (Calls)
Puts: -81.82% (Puts)
Prior 7-Day Total 1,219
Calls: 1,162 (95%)
Puts: 57 (5%)
Prior 7-Day Average 174
Calls: 166 (95%)
Puts: 8 (5%)
Current vs Prior 7-Day Avg -82.77%
Calls: -83.13%
Puts: -75.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $16.5K
Calls: $16.1K (98%)
Puts: $376 (2%)
Prior (09/29) $22.4K
Calls: $17.4K (78%)
Puts: $5.0K (22%)
Current vs Prior -26.60%
Calls: -7.82%
Puts: -92.44%
Prior 7-Day Total $171.6K
Calls: $148.2K (86%)
Puts: $23.5K (14%)
Prior 7-Day Average $24.5K
Calls: $21.2K (86%)
Puts: $3.4K (14%)
Current vs Prior 7-Day Avg -32.91%
Calls: -24.06%
Puts: -88.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.07
Prior (09/29) 0.20
Current vs Prior -63.64%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -68.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 296
Calls: 292 (99%)
Puts: 4 (1%)
Prior (09/29) 2,404
Calls: 1,840 (77%)
Puts: 564 (23%)
Current vs Prior -87.69%
Prior 7-Day Total 13,995
Calls: 10,529 (75%)
Puts: 3,466 (25%)
Prior 7-Day Average 1,999
Calls: 1,504 (72%)
Puts: 577 (28%)
Current vs Prior 7-Day Avg -85.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.21% | 14.04%
Prior 9.38% | 14.16%
Current vs Prior -12.46% | -0.84%
Prior 7-Day Avg 9.35% | 13.83%
Current vs 7-Day Avg -12.18% | +1.47%
Prior 7-Day Eod 9.38% | 14.16%
Current vs 7-Day Eod -12.46% | -0.84%
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 98% of dollar volume in calls ($16.1K) vs puts ($376). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (28 calls vs 2 puts). P/C ratio dropping 64% - sentiment shifting bullish.

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. 3 active (total vol 7, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.001.00$0.50200.0%30.12222
$120.00Oct 160.051.75$0.90188.9%20.2117
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 160.453.30$1.88151.6%20.324

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 11.50, avg 11.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.40$4.60$0.4022%11.50$120.40
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.09, avg 0.09)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.40$0.40$4.6078%0.09$120.40
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. 2 found (cheapest 2.10% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$110.00Oct 16$0.50$1.88$2.38$107.62$127.38
$120.00$110.00Oct 16$0.90$1.88$2.78$107.22$122.78

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. 1 found (best net $-0.10, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Oct 16-$0.10$4.90
PUTS (0)
No puts found

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

No covered call setups found

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 $6.40/$8.10) — try a limit near $7.25. Also watch the $120.00 10-16 call last traded $2.30 on 09/25 (now $0.05/$1.75) — try a limit near $0.90; the $125.00 10-16 call last traded $0.70 on 09/25 (now $0.00/$1.00) — try a limit near $0.50. Most tradeable put: the $110.00 10-16 put last traded $2.30 on 09/25 (now $0.45/$3.30) — try a limit near $1.88.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$4.40$7.30$5.85$17.50 08/20$5.45–$19.25$5.85--
$115.00Dec 18$6.40$8.10$7.25$14.12 09/14$7.10–$20.45$7.2553
$115.00Feb 19$8.30$11.30$9.80$12.50 08/04$9.50–$22.55$9.80--
$110.00Nov 20$7.40$9.90$8.65$19.20 08/04$8.20–$23.75$8.65--
$120.00Oct 16$0.05$1.75$0.90$2.30 09/25$0.90–$13.25$0.9017
$120.00Nov 20$3.60$5.70$4.65$12.66 08/27$3.78–$15.45$4.65--
$120.00Dec 18$4.10$6.00$5.05$12.52 08/13$5.05–$17.05$5.05--
$120.00Feb 19$6.10$9.40$7.75$15.75 09/10$7.40–$19.15$7.75--
$125.00Oct 16$0.00$1.00$0.50$0.70 09/25$0.50–$9.50$0.50222
$125.00Nov 20$1.50$3.90$2.70$5.10 09/21$2.63–$12.85$2.70--
$125.00Dec 18$3.20$5.00$4.10$6.95 09/21$3.93–$13.90$4.10--
$125.00Feb 19$3.90$7.60$5.75$13.70 09/02$5.75–$16.60$5.75--
$100.00Dec 18$14.70$17.90$16.30$28.00 08/11$16.05–$32.90$16.30--
$130.00Oct 16$0.00$2.45$1.23$0.40 09/25$0.30–$6.55$0.40--
$130.00Nov 20$0.80$3.40$2.10$1.91 09/25$1.70–$10.05$1.91--
$130.00Dec 18$2.15$3.20$2.68$3.20 09/25$2.60–$11.20$2.68--
$130.00Feb 19$3.20$6.10$4.65$12.85 08/20$4.60–$13.90$4.65--
$135.00Oct 16$0.00$2.25$1.13$0.40 09/21$0.25–$4.60$0.40--
$135.00Nov 20$0.30$2.30$1.30$4.98 09/10$0.95–$7.60$1.30--
$135.00Dec 18$0.75$2.30$1.53$3.00 09/21$1.53–$8.95$1.53--
$135.00Feb 19$1.95$4.90$3.43$4.80 09/25$3.43–$11.75$3.43--
$140.00Oct 16$0.00$2.15$1.08$0.25 09/21$0.38–$2.83$0.25--
$140.00Nov 20$0.00$2.70$1.35$1.10 09/25$0.65–$6.15$1.10--
$140.00Feb 19$0.95$4.10$2.53$5.00 09/16$2.53–$9.45$2.53--
$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$1.95$1.27$0.95 09/25$1.23–$5.25$0.95--
$80.00Dec 18$32.50$36.30$34.40$46.00 08/11$33.90–$51.50$34.40--
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.55$0.05--
$150.00Nov 20$0.00$2.30$1.15$0.85 09/18$0.55–$3.38$0.85--
$150.00Dec 18$0.00$2.75$1.38$4.35 09/04$1.28–$4.50$1.38--
$150.00Feb 19$0.05$3.30$1.67$5.60 08/11$1.67–$6.20$1.67--
$155.00Nov 20$0.00$2.20$1.10$0.55 09/18$0.48–$2.45$0.55--
$155.00Feb 19$0.00$3.10$1.55$4.70 08/11$1.42–$5.15$1.55--
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$2.17$1.08--
$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$47.80$51.50$49.65$60.43 08/04$48.80–$67.05$49.65--
$165.00Nov 20$0.00$2.15$1.08$1.40 08/12$0.38–$1.80$1.08--
$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–$2.30$0.85--
$50.00Dec 18$61.90$65.80$63.85$80.00 09/04$63.20–$81.30$63.85--
$180.00Dec 18$0.00$2.20$1.10$0.50 09/16$0.13–$1.68$0.50--
$45.00Dec 18$66.90$70.80$68.85$85.00 09/04$68.10–$86.15$68.85--
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.28–$1.50$0.40--
$200.00Dec 18$0.00$2.05$1.02$0.40 09/16$0.57–$1.43$0.40--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$3.60$4.60$4.10$4.60 09/25$1.23–$5.10$4.10--
$115.00Nov 20$5.50$9.00$7.25$5.65 09/18$2.63–$7.80$5.65--
$115.00Dec 18$7.20$8.60$7.90$6.60 09/16$3.70–$8.55$7.20--
$115.00Feb 19$7.60$11.60$9.60$11.34 07/31$5.05–$10.70$9.60--
$110.00Oct 16$0.45$3.30$1.88$2.30 09/25$1.23–$2.50$1.884
$110.00Nov 20$3.00$6.50$4.75$2.79 08/20$1.90–$5.15$3.00--
$110.00Dec 18$4.10$6.90$5.50$3.70 09/21$2.55–$6.05$4.10--
$110.00Feb 19$5.90$9.50$7.70$4.72 09/10$3.60–$7.70$5.90--
$120.00Oct 16$6.70$9.00$7.85$3.35 09/16$2.00–$8.60$6.70--
$120.00Nov 20$8.80$11.50$10.15$5.79 08/20$4.08–$10.75$8.80--
$105.00Oct 16$0.20$1.55$0.88$1.08 08/31$0.88–$1.78$0.88--
$105.00Nov 20$2.30$4.20$3.25$2.17 09/21$1.33–$3.35$2.30--
$105.00Dec 18$1.75$4.50$3.13$2.92 09/21$1.98–$4.15$2.92--
$125.00Oct 16$10.90$12.80$11.85$12.50 09/25$3.08–$12.75$11.85--
$125.00Nov 20$12.30$15.10$13.70$13.95 09/25$5.70–$14.30$13.70--
$100.00Oct 16$0.00$2.50$1.25$0.99 08/31$0.55–$1.35$0.99--
$100.00Nov 20$0.30$3.20$1.75$1.05 09/25$1.10–$2.33$1.05--
$100.00Feb 19$2.25$5.40$3.83$3.50 09/16$2.03–$4.00$3.50--
$130.00Dec 18$17.50$20.00$18.75$10.00 08/21$9.05–$19.45$17.50--
$130.00Feb 19$17.20$21.30$19.25$12.63 08/31$11.00–$20.50$17.20--
$95.00Feb 19$0.75$4.80$2.78$1.58 08/19$1.40–$2.78$1.58--
$135.00Nov 20$20.60$23.70$22.15$24.40 07/29$10.80–$22.90$22.15--
$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 28
Total Puts 2
Put/Call Ratio 0.07
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 11
Put/Call Ratio 0.20
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 1,162
Total Puts 57
Average Put/Call Ratio 0.22
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