Tour v531
ALSN
ALLISON TRANSMISSION
$117.97 +1.45%
$116.00 (-1.67%)🌙
as of 10/02 06:05 PM
(10/1 18:05) ◀
|
Friday, October 2, 2026 (6:05pm)
January 2026
|
▶ (10/5 18:06)
◀ 10/2 18:05 ▶

Option Volume

Detail
ℹ
Current (10/02) 173
Calls: 19 (11%)
Puts: 154 (89%)
Prior (10/01) 7
Calls: 4 (57%)
Puts: 3 (43%)
Current vs Prior +2371.43%
Calls: +375.00% (Calls)
Puts: +5033.33% (Puts)
Prior 7-Day Total 1,147
Calls: 1,104 (96%)
Puts: 43 (4%)
Prior 7-Day Average 163
Calls: 157 (96%)
Puts: 6 (4%)
Current vs Prior 7-Day Avg +5.58%
Calls: -87.95%
Puts: +2406.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $79.7K
Calls: $6.2K (8%)
Puts: $73.4K (92%)
Prior (10/01) $2.6K
Calls: $2.5K (94%)
Puts: $159 (6%)
Current vs Prior +2918.68%
Calls: +151.29%
Puts: +46083.02%
Prior 7-Day Total $161.9K
Calls: $148.6K (92%)
Puts: $13.3K (8%)
Prior 7-Day Average $23.1K
Calls: $21.2K (92%)
Puts: $1.9K (8%)
Current vs Prior 7-Day Avg +244.47%
Calls: -70.64%
Puts: +3759.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 8.11
Prior (10/01) 0.75
Current vs Prior +980.70%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +2681.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 2,419
Calls: 1,842 (76%)
Puts: 577 (24%)
Prior (10/01) 2,416
Calls: 1,841 (76%)
Puts: 575 (24%)
Current vs Prior +0.12%
Prior 7-Day Total 11,653
Calls: 8,901 (76%)
Puts: 2,752 (24%)
Prior 7-Day Average 1,664
Calls: 1,271 (74%)
Puts: 458 (26%)
Current vs Prior 7-Day Avg +45.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.59% | 12.84%7.59% | 12.84%
Prior 8.21% | 13.07%8.21% | 13.07%
Current vs Prior -7.63% | -1.76%-7.62% | -1.76%
Prior 7-Day Avg 9.36% | 14.06%9.36% | 14.06%
Current vs 7-Day Avg -18.97% | -8.64%-18.97% | -8.64%
Prior 7-Day Eod 8.21% | 13.07%8.21% | 13.07%
Current vs 7-Day Eod -7.63% | -1.76%-7.62% | -1.76%
Sentiment BULLISHBULLISH

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 bearish conviction with 92% of dollar volume in puts ($73.4K) vs calls ($6.2K). Massive premium surge with dollar volume up 2919% vs prior. Dollar volume significantly above 7-day average (244% higher). Unusually high activity with volume up 2371% vs prior - elevated interest.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 9, top 8)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.102.15$1.13181.4%80.22219
$120.00Oct 160.902.85$1.88103.7%10.3819
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 39.00, avg 18.57)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Oct 16$0.25$9.75$0.2519%39.00$130.25
$120.00$125.00Oct 16$0.75$4.25$0.7538%5.67$120.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$0.83$9.17$0.8335%11.05$114.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.18, avg 0.10)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.75$0.75$4.2562%0.18$120.75
$130.00$140.00Oct 16$0.25$0.25$9.7581%0.03$130.25
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$0.83$0.83$9.1765%0.09$114.17

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 1.76% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$105.00Oct 16$1.08$1.00$2.08$102.92$142.08
$125.00$105.00Oct 16$1.13$1.00$2.13$102.87$127.13
$130.00$105.00Oct 16$1.33$1.00$2.33$102.67$132.33
$125.00$115.00Oct 16$1.13$1.83$2.96$112.04$127.96
$140.00$115.00Oct 16$1.08$1.83$2.91$112.09$142.91
$130.00$115.00Oct 16$1.33$1.83$3.16$111.84$133.16
$120.00$105.00Oct 16$1.88$1.00$2.88$102.12$122.88
$120.00$115.00Oct 16$1.88$1.83$3.71$111.29$123.71

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 4.26, cheapest $0.95)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.95$4.0519%4.26
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 $-0.17, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Oct 16-$0.38$4.62
$130.00$140.001:2Oct 16-$0.83$9.17
$125.00$130.001:2Oct 16-$1.53$3.47
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Oct 16-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.76%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 16$0.900.381.7%0.76%2.48%119
$125.00Oct 16$0.100.226.0%0.08%6.04%8219

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 $50.00 12-18 call last traded $80.00 on 09/04 (now $66.50/$69.90) — try a limit near $68.20. Also watch the $45.00 12-18 call last traded $85.00 on 09/04 (now $71.10/$74.90) — try a limit near $73.00; the $65.00 02-19 call last traded $60.43 on 08/04 (now $51.90/$55.60) — try a limit near $53.75. Most tradeable put: the $135.00 11-20 put last traded $24.40 on 07/29 (now $16.80/$19.60) — try a limit near $18.20.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$0.90$2.85$1.88$2.30 09/25$0.90–$13.25$1.8819
$120.00Nov 20$5.10$6.00$5.55$12.66 08/27$3.78–$15.45$5.5542
$120.00Dec 18$6.30$7.40$6.85$12.52 08/13$5.05–$17.05$6.8531
$120.00Feb 19$8.40$11.40$9.90$15.75 09/10$7.40–$19.15$9.9012
$115.00Nov 20$7.20$8.50$7.85$17.50 08/20$5.45–$19.25$7.856
$115.00Dec 18$8.90$10.00$9.45$14.12 09/14$7.10–$20.45$9.4541
$115.00Feb 19$10.80$13.90$12.35$12.50 08/04$9.50–$22.55$12.351
$115.00Oct 16$3.50$6.00$4.75--$4.05–$4.75$3.502
$125.00Oct 16$0.10$2.15$1.13$0.70 09/25$0.50–$9.50$0.70219
$125.00Nov 20$3.30$4.20$3.75$5.10 09/21$2.63–$12.85$3.75111
$125.00Dec 18$4.70$5.40$5.05$6.95 09/21$3.93–$13.90$5.0522
$125.00Feb 19$6.10$9.30$7.70$13.70 09/02$5.75–$16.60$7.704
$110.00Nov 20$9.60$12.10$10.85$19.20 08/04$8.20–$23.75$10.851
$110.00Oct 16$7.10$9.80$8.45--$7.55–$8.45$7.102
$110.00Dec 18$11.00$13.80$12.40--$11.25–$12.40$11.0055
$110.00Feb 19$13.30$16.70$15.00--$14.00–$15.00$13.303
$130.00Oct 16$0.00$2.65$1.33$0.40 09/25$0.30–$6.55$0.40204
$130.00Nov 20$1.90$2.70$2.30$1.91 09/25$1.70–$10.05$1.9148
$130.00Dec 18$3.10$4.10$3.60$3.20 09/25$2.60–$11.20$3.2053
$130.00Feb 19$4.20$7.50$5.85$12.85 08/20$4.60–$13.90$5.8510
$105.00Dec 18$14.60$17.30$15.95--$14.70–$15.95$14.606
$135.00Oct 16$0.00$2.30$1.15$0.40 09/21$0.25–$4.60$0.404
$135.00Nov 20$0.25$2.85$1.55$4.98 09/10$0.95–$7.60$1.5512
$135.00Dec 18$2.10$3.80$2.95$3.00 09/21$1.53–$8.95$2.9512
$135.00Feb 19$2.90$6.10$4.50$4.80 09/25$3.43–$11.75$4.5064
$100.00Dec 18$18.20$22.10$20.15$28.00 08/11$16.05–$32.90$20.1510
$100.00Nov 20$17.40$21.30$19.35--$17.85–$19.35$17.405
$140.00Oct 16$0.00$2.15$1.08$0.25 09/21$0.38–$2.83$0.2518
$140.00Nov 20$0.00$1.35$0.68$1.10 09/25$0.65–$6.15$0.68122
$140.00Feb 19$2.00$5.10$3.55$5.00 09/16$2.53–$9.45$3.557
$140.00Dec 18$0.75$3.70$2.23--$1.80–$2.23$0.7511
$95.00Dec 18$22.40$26.30$24.35--$22.80–$24.35$22.401
$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$1.00$2.40$1.70$0.95 09/25$1.23–$5.25$1.0063
$90.00Dec 18$27.00$30.40$28.70--$27.35–$28.70$27.0018
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.55$0.056
$150.00Nov 20$0.00$2.50$1.25$0.85 09/18$0.55–$3.38$0.854
$150.00Dec 18$0.00$3.10$1.55$4.35 09/04$1.28–$4.50$1.5530
$150.00Feb 19$0.80$3.80$2.30$5.60 08/11$1.67–$6.20$2.301
$85.00Dec 18$31.70$35.60$33.65--$32.00–$33.65$31.701
$155.00Nov 20$0.00$2.35$1.18$0.55 09/18$0.48–$2.45$0.556
$155.00Feb 19$0.35$3.30$1.83$4.70 08/11$1.42–$5.15$1.832
$155.00Dec 18$0.00$2.80$1.40--$1.25–$1.40--1
$80.00Dec 18$36.50$40.30$38.40$46.00 08/11$33.90–$51.50$38.4014
$160.00Nov 20$0.00$2.25$1.13$1.91 08/26$0.38–$2.17$1.133
$160.00Dec 18$0.00$2.60$1.30$2.10 08/28$1.20–$3.00$1.3047
$160.00Feb 19$0.45$3.20$1.83$3.20 09/01$1.33–$4.05$1.8341
$75.00Dec 18$41.80$45.20$43.50--$41.85–$43.50$41.802
$75.00Feb 19$42.30$45.70$44.00--$42.40–$44.00$42.301
$165.00Nov 20$0.00$2.20$1.10$1.40 08/12$0.38–$1.80$1.102
$165.00Feb 19$0.20$3.10$1.65$2.40 09/15$1.30–$3.45$1.6541
$165.00Dec 18$0.00$2.45$1.23--$1.15–$1.23--5
$70.00Dec 18$46.30$50.30$48.30--$46.55–$48.30$46.302
$170.00Feb 19$0.00$3.00$1.50$2.60 08/12$1.25–$2.75$1.506
$170.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--2
$170.00Dec 18$0.00$2.35$1.18--$1.13–$1.18--1
$65.00Feb 19$51.90$55.60$53.75$60.43 08/04$48.80–$67.05$53.756
$65.00Dec 18$51.70$55.00$53.35--$51.55–$53.35$51.702
$175.00Feb 19$0.00$2.80$1.40$0.85 09/18$1.20–$2.30$0.8519
$175.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--5
$60.00Dec 18$56.10$60.00$58.05--$56.70–$58.05$56.101
$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
$185.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--1
$185.00Dec 18$0.00$2.20$1.10--$1.08–$1.10--16
$185.00Feb 19$0.00$2.55$1.27--$1.18–$1.27--1
$50.00Dec 18$66.50$69.90$68.20$80.00 09/04$63.20–$81.30$68.201
$190.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--2
$45.00Dec 18$71.10$74.90$73.00$85.00 09/04$68.10–$86.15$73.006
$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
$120.00Oct 16$3.70$4.70$4.20$3.35 09/16$2.00–$8.60$3.706
$120.00Nov 20$6.50$8.10$7.30$5.79 08/20$4.08–$10.75$6.5011
$120.00Dec 18$8.20$9.30$8.75--$8.75–$9.75$8.205
$120.00Feb 19$8.90$12.30$10.60--$10.60–$11.60$8.901
$115.00Oct 16$1.55$2.10$1.83$4.60 09/25$1.23–$5.10$1.8312
$115.00Nov 20$4.40$5.20$4.80$5.65 09/18$2.63–$7.80$4.809
$115.00Dec 18$5.70$6.80$6.25$6.60 09/16$3.70–$8.55$6.2530
$115.00Feb 19$6.50$9.80$8.15$11.34 07/31$5.05–$10.70$8.1510
$125.00Oct 16$6.60$9.40$8.00$12.50 09/25$3.08–$12.75$8.002
$125.00Nov 20$9.30$11.30$10.30$13.95 09/25$5.70–$14.30$10.305
$125.00Dec 18$10.90$12.30$11.60--$11.60–$12.85$10.9012
$110.00Oct 16$0.00$2.70$1.35$2.30 09/25$1.25–$2.50$1.355
$110.00Nov 20$2.55$3.30$2.93$2.79 08/20$1.90–$5.15$2.797
$110.00Dec 18$2.70$4.60$3.65$3.70 09/21$2.55–$6.05$3.6533
$110.00Feb 19$4.20$7.60$5.90$4.72 09/10$3.60–$7.70$4.725
$130.00Dec 18$14.10$16.70$15.40$10.00 08/21$9.05–$19.45$14.104
$130.00Feb 19$15.10$18.70$16.90$12.63 08/31$11.00–$20.50$15.101
$105.00Oct 16$0.00$2.00$1.00$1.08 08/31$0.88–$1.78$1.0024
$105.00Nov 20$1.25$2.20$1.73$2.17 09/21$1.33–$3.35$1.7310
$105.00Dec 18$2.25$3.20$2.73$2.92 09/21$1.98–$4.15$2.7311
$135.00Nov 20$16.80$19.60$18.20$24.40 07/29$10.80–$22.90$18.2090
$135.00Dec 18$18.10$20.70$19.40--$19.40–$20.80$18.102
$100.00Oct 16$0.00$2.15$1.08$0.99 08/31$0.55–$1.35$0.998
$100.00Nov 20$0.00$3.20$1.60$1.05 09/25$1.10–$2.33$1.0510
$100.00Feb 19$1.45$4.30$2.88$3.50 09/16$2.03–$4.00$2.8811
$100.00Dec 18$0.40$3.50$1.95--$1.93–$1.95$0.4050
$140.00Dec 18$22.40$25.00$23.70--$23.70–$24.90$22.405
$95.00Feb 19$0.40$3.60$2.00$1.58 08/19$1.40–$2.78$1.581
$95.00Nov 20$0.00$2.80$1.40--$1.13–$1.40--23
$95.00Dec 18$0.05$3.20$1.63--$1.63–$1.73$0.052
$90.00Nov 20$0.00$2.50$1.25--$0.53–$1.25--4
$90.00Dec 18$0.00$2.70$1.35--$1.35–$1.55--22
$150.00Feb 19$31.30$35.30$33.30--$33.30–$34.50$31.301
$85.00Nov 20$0.00$2.35$1.18--$0.38–$1.18--6
$85.00Dec 18$0.00$2.50$1.25--$1.25–$1.38--11
$80.00Nov 20$0.00$2.25$1.13--$0.73–$1.13--6
$80.00Dec 18$0.00$2.35$1.18--$1.18–$1.25--17
$80.00Feb 19$0.00$2.40$1.20--$1.20–$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$2.20$1.13--$1.13–$1.15$0.0521
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--2
$65.00Dec 18$0.00$2.15$1.08--$1.08–$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--$0.98–$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 19
Total Puts 154
Put/Call Ratio 8.11
Net Difference -135

Prior's Put/Call Breakdown

Total Calls 4
Total Puts 3
Put/Call Ratio 0.75
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 1,104
Total Puts 43
Average Put/Call Ratio 0.29
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