Tour v531
ALSN
ALLISON TRANSMISSION
$116.28 +2.67%
(9/30 23:38) ◀
|
Thursday, October 1, 2026 (6:05pm)
January 2026
|
▶ (10/2 18:05)
◀ 10/1 18:05 ▶

Option Volume

Detail
ℹ
Current (10/01) 7
Calls: 4 (57%)
Puts: 3 (43%)
Prior (09/30) 30
Calls: 28 (93%)
Puts: 2 (7%)
Current vs Prior -76.67%
Calls: -85.71% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 1,231
Calls: 1,175 (95%)
Puts: 56 (5%)
Prior 7-Day Average 175
Calls: 167 (95%)
Puts: 8 (5%)
Current vs Prior 7-Day Avg -96.02%
Calls: -97.62%
Puts: -62.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $2.6K
Calls: $2.5K (94%)
Puts: $159 (6%)
Prior (09/30) $16.5K
Calls: $16.1K (98%)
Puts: $376 (2%)
Current vs Prior -83.96%
Calls: -84.57%
Puts: -57.71%
Prior 7-Day Total $183.0K
Calls: $160.2K (88%)
Puts: $22.7K (12%)
Prior 7-Day Average $26.1K
Calls: $22.9K (88%)
Puts: $3.2K (12%)
Current vs Prior 7-Day Avg -89.90%
Calls: -89.16%
Puts: -95.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.75
Prior (09/30) 0.07
Current vs Prior +950.00%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +271.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 2,416
Calls: 1,841 (76%)
Puts: 575 (24%)
Prior (09/30) 296
Calls: 292 (99%)
Puts: 4 (1%)
Current vs Prior +716.22%
Prior 7-Day Total 11,767
Calls: 8,946 (76%)
Puts: 2,821 (24%)
Prior 7-Day Average 1,681
Calls: 1,278 (73%)
Puts: 470 (27%)
Current vs Prior 7-Day Avg +43.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.21% | 13.07%
Prior 8.21% | 14.04%
Current vs Prior +0.02% | -6.89%
Prior 7-Day Avg 9.72% | 14.37%
Current vs 7-Day Avg -15.51% | -9.01%
Prior 7-Day Eod 8.21% | 14.04%
Current vs 7-Day Eod +0.02% | -6.89%
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 ($2.5K) vs puts ($159). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 77% vs prior. P/C ratio rising 950% - increased hedging/bearish positioning.

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 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 0.74, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 166.908.20$7.5517.2%20.741
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 2, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 166.908.20$7.5517.2%20.741
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. 3 found (best R:R 6.14, avg 4.10)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.78$4.22$0.7834%5.41$120.78
$110.00$120.00Oct 16$5.67$4.33$5.6774%0.76$115.67
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$1.40$8.60$1.4042%6.14$113.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.18, avg 0.17)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.78$0.78$4.2266%0.18$120.78
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$1.40$1.40$8.6058%0.16$113.60

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. 8 found (cheapest 1.96% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$105.00Oct 16$1.08$1.20$2.28$102.72$142.28
$125.00$105.00Oct 16$1.10$1.20$2.30$102.70$127.30
$130.00$105.00Oct 16$1.18$1.20$2.38$102.62$132.38
$120.00$105.00Oct 16$1.88$1.20$3.08$101.92$123.08
$125.00$115.00Oct 16$1.10$2.60$3.70$111.30$128.70
$120.00$115.00Oct 16$1.88$2.60$4.48$110.52$124.48
$130.00$115.00Oct 16$1.18$2.60$3.78$111.22$133.78
$140.00$115.00Oct 16$1.08$2.60$3.68$111.32$143.68

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 4.81, cheapest $0.86)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.86$4.1417%4.81
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. 5 found (best net $-0.32, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Oct 16-$0.32$4.68
$130.00$140.001:2Oct 16-$0.98$9.02
$125.00$130.001:2Oct 16-$1.26$3.74
$110.00$120.001:2Oct 16$3.79$6.21
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Oct 16$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.16%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 16$1.350.343.2%1.16%4.36%--19
$125.00Oct 16$0.100.217.5%0.09%7.59%--219

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 $69.90/$73.40) — try a limit near $71.65. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $64.90/$68.30) — try a limit near $66.60; the $65.00 02-19 call last traded $60.43 on 08/04 (now $50.40/$53.90) — try a limit near $52.15. Most tradeable put: the $135.00 11-20 put last traded $24.40 on 07/29 (now $18.40/$21.60) — try a limit near $20.00.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$5.50$7.90$6.70$17.50 08/20$5.45–$19.25$6.706
$115.00Dec 18$7.50$9.80$8.65$14.12 09/14$7.10–$20.45$8.6541
$115.00Feb 19$9.60$13.00$11.30$12.50 08/04$9.50–$22.55$11.301
$115.00Oct 16$3.60$4.50$4.05--$4.05–$4.05—$3.602
$120.00Oct 16$1.35$2.40$1.88$2.30 09/25$0.90–$13.25$1.8819
$120.00Nov 20$4.20$5.50$4.85$12.66 08/27$3.78–$15.45$4.8542
$120.00Dec 18$3.80$7.90$5.85$12.52 08/13$5.05–$17.05$5.8531
$120.00Feb 19$7.30$10.80$9.05$15.75 09/10$7.40–$19.15$9.0512
$110.00Nov 20$8.70$11.20$9.95$19.20 08/04$8.20–$23.75$9.951
$110.00Oct 16$6.90$8.20$7.55--$7.55–$7.55—$6.901
$110.00Dec 18$9.20$13.30$11.25--$11.25–$11.25—$9.2055
$110.00Feb 19$12.50$15.50$14.00--$14.00–$14.00—$12.503
$125.00Oct 16$0.10$2.10$1.10$0.70 09/25$0.50–$9.50$0.70219
$125.00Nov 20$1.50$3.80$2.65$5.10 09/21$2.63–$12.85$2.65111
$125.00Dec 18$3.10$6.30$4.70$6.95 09/21$3.93–$13.90$4.7022
$125.00Feb 19$4.80$8.50$6.65$13.70 09/02$5.75–$16.60$6.654
$105.00Dec 18$12.70$16.70$14.70--$14.70–$14.70—$12.706
$130.00Oct 16$0.00$2.35$1.18$0.40 09/25$0.30–$6.55$0.40204
$130.00Nov 20$0.55$3.70$2.13$1.91 09/25$1.70–$10.05$1.9148
$130.00Dec 18$1.75$4.80$3.28$3.20 09/25$2.60–$11.20$3.2053
$130.00Feb 19$3.80$6.80$5.30$12.85 08/20$4.60–$13.90$5.3010
$100.00Dec 18$18.40$19.90$19.15$28.00 08/11$16.05–$32.90$19.1510
$100.00Nov 20$15.80$19.90$17.85--$17.85–$17.85—$15.805
$135.00Oct 16$0.00$2.20$1.10$0.40 09/21$0.25–$4.60$0.404
$135.00Nov 20$0.00$2.80$1.40$4.98 09/10$0.95–$7.60$1.4012
$135.00Dec 18$0.85$3.50$2.17$3.00 09/21$1.53–$8.95$2.1712
$135.00Feb 19$2.35$5.50$3.93$4.80 09/25$3.43–$11.75$3.9364
$95.00Dec 18$20.80$24.80$22.80--$22.80–$22.80—$20.801
$140.00Oct 16$0.00$2.15$1.08$0.25 09/21$0.38–$2.83$0.2518
$140.00Nov 20$0.00$2.55$1.27$1.10 09/25$0.65–$6.15$1.10122
$140.00Feb 19$1.25$4.40$2.83$5.00 09/16$2.53–$9.45$2.837
$140.00Dec 18$0.20$3.40$1.80--$1.80–$1.80—$0.2011
$90.00Dec 18$25.30$29.40$27.35--$27.35–$27.35—$25.3018
$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$0.70$2.25$1.48$0.95 09/25$1.23–$5.25$0.9563
$85.00Dec 18$30.00$34.00$32.00--$32.00–$32.00—$30.001
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.55$0.056
$150.00Nov 20$0.00$2.25$1.13$0.85 09/18$0.55–$3.38$0.854
$150.00Dec 18$0.00$2.70$1.35$4.35 09/04$1.28–$4.50$1.3530
$150.00Feb 19$0.15$3.20$1.68$5.60 08/11$1.67–$6.20$1.681
$80.00Dec 18$34.80$38.60$36.70$46.00 08/11$33.90–$51.50$36.7014
$155.00Nov 20$0.00$2.20$1.10$0.55 09/18$0.48–$2.45$0.556
$155.00Feb 19$0.00$2.95$1.48$4.70 08/11$1.42–$5.15$1.482
$155.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--1
$75.00Dec 18$40.20$43.50$41.85--$41.85–$41.85—$40.202
$75.00Feb 19$40.70$44.10$42.40--$42.40–$42.40—$40.701
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$2.17$1.083
$160.00Dec 18$0.00$2.40$1.20$2.10 08/28$1.20–$3.00$1.2047
$160.00Feb 19$0.00$2.75$1.38$3.20 09/01$1.33–$4.05$1.3841
$70.00Dec 18$44.50$48.60$46.55--$46.55–$46.55—$44.502
$165.00Nov 20$0.00$2.15$1.08$1.40 08/12$0.38–$1.80$1.082
$165.00Feb 19$0.00$2.60$1.30$2.40 09/15$1.30–$3.45$1.3041
$165.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--5
$65.00Feb 19$50.40$53.90$52.15$60.43 08/04$48.80–$67.05$52.156
$65.00Dec 18$50.00$53.10$51.55--$51.55–$51.55—$50.002
$170.00Feb 19$0.00$2.50$1.25$2.60 08/12$1.25–$2.75$1.256
$170.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$170.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--1
$60.00Dec 18$55.00$58.40$56.70--$56.70–$56.70—$55.001
$175.00Feb 19$0.00$2.45$1.23$0.85 09/18$1.20–$2.30$0.8519
$175.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--5
$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
$50.00Dec 18$64.90$68.30$66.60$80.00 09/04$63.20–$81.30$66.601
$185.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$185.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--16
$185.00Feb 19$0.00$2.35$1.18--$1.18–$1.18—--1
$45.00Dec 18$69.90$73.40$71.65$85.00 09/04$68.10–$86.15$71.656
$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$1.90$3.30$2.60$4.60 09/25$1.23–$5.10$2.6012
$115.00Nov 20$3.60$6.50$5.05$5.65 09/18$2.63–$7.80$5.059
$115.00Dec 18$5.00$8.40$6.70$6.60 09/16$3.70–$8.55$6.6030
$115.00Feb 19$6.90$10.20$8.55$11.34 07/31$5.05–$10.70$8.5510
$120.00Oct 16$4.20$6.80$5.50$3.35 09/16$2.00–$8.60$4.206
$120.00Nov 20$7.70$9.30$8.50$5.79 08/20$4.08–$10.75$7.7011
$120.00Dec 18$8.10$11.40$9.75--$9.75–$9.75—$8.105
$120.00Feb 19$9.70$13.50$11.60--$11.60–$11.60—$9.701
$110.00Oct 16$0.80$2.55$1.67$2.30 09/25$1.25–$2.50$1.675
$110.00Nov 20$2.00$4.40$3.20$2.79 08/20$1.90–$5.15$2.797
$110.00Dec 18$3.00$6.70$4.85$3.70 09/21$2.55–$6.05$3.7033
$110.00Feb 19$4.80$8.00$6.40$4.72 09/10$3.60–$7.70$4.805
$125.00Oct 16$7.50$11.50$9.50$12.50 09/25$3.08–$12.75$9.502
$125.00Nov 20$10.70$13.60$12.15$13.95 09/25$5.70–$14.30$12.155
$125.00Dec 18$11.30$14.40$12.85--$12.85–$12.85—$11.3012
$105.00Oct 16$0.00$2.40$1.20$1.08 08/31$0.88–$1.78$1.0824
$105.00Nov 20$0.90$2.85$1.88$2.17 09/21$1.33–$3.35$1.8810
$105.00Dec 18$1.45$4.70$3.08$2.92 09/21$1.98–$4.15$2.9211
$130.00Dec 18$15.10$18.30$16.70$10.00 08/21$9.05–$19.45$15.104
$130.00Feb 19$16.10$19.70$17.90$12.63 08/31$11.00–$20.50$16.101
$100.00Oct 16$0.00$2.40$1.20$0.99 08/31$0.55–$1.35$0.998
$100.00Nov 20$0.15$2.25$1.20$1.05 09/25$1.10–$2.33$1.0510
$100.00Feb 19$2.30$5.40$3.85$3.50 09/16$2.03–$4.00$3.5011
$100.00Dec 18$0.65$3.20$1.93--$1.93–$1.93—$0.6550
$135.00Nov 20$18.40$21.60$20.00$24.40 07/29$10.80–$22.90$20.0090
$135.00Dec 18$19.40$22.20$20.80--$20.80–$20.80—$19.402
$95.00Feb 19$0.60$3.80$2.20$1.58 08/19$1.40–$2.78$1.581
$95.00Nov 20$0.10$2.15$1.13--$1.13–$1.13—$0.1023
$95.00Dec 18$0.05$3.40$1.73--$1.73–$1.73—$0.052
$140.00Dec 18$23.00$26.80$24.90--$24.90–$24.90—$23.005
$90.00Nov 20$0.30$0.75$0.53--$0.53–$0.53—$0.302
$90.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--22
$85.00Nov 20$0.05$0.70$0.38--$0.38–$0.38—$0.056
$85.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--11
$150.00Feb 19$32.70$36.30$34.50--$34.50–$34.50—$32.701
$80.00Nov 20$0.00$1.45$0.73--$0.73–$0.73—--6
$80.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--17
$80.00Feb 19$0.00$2.65$1.33--$1.33–$1.33—--18
$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$1.95$0.98--$0.98–$0.98—--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 4
Total Puts 3
Put/Call Ratio 0.75
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 2
Put/Call Ratio 0.07
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 1,175
Total Puts 56
Average Put/Call Ratio 0.20
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