Tour v531
ALSN
ALLISON TRANSMISSION
$115.75 -1.88%
$115.00 (-0.65%)🌙
as of 10/05 06:06 PM
(10/2 18:05) ◀
|
Monday, October 5, 2026 (6:06pm)
January 2026
|
▶ (10/6 18:05)
◀ 10/5 18:06 ▶

Option Volume

Detail
ℹ
Current (10/05) 12
Calls: 6 (50%)
Puts: 6 (50%)
Prior (10/02) 173
Calls: 19 (11%)
Puts: 154 (89%)
Current vs Prior -93.06%
Calls: -68.42% (Calls)
Puts: -96.10% (Puts)
Prior 7-Day Total 1,117
Calls: 926 (83%)
Puts: 191 (17%)
Prior 7-Day Average 159
Calls: 132 (83%)
Puts: 27 (17%)
Current vs Prior 7-Day Avg -92.48%
Calls: -95.46%
Puts: -78.01%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (10/05) $4.5K
Calls: $1.4K (31%)
Puts: $3.1K (69%)
Prior (10/02) $79.7K
Calls: $6.2K (8%)
Puts: $73.4K (92%)
Current vs Prior -94.33%
Calls: -77.54%
Puts: -95.75%
Prior 7-Day Total $205.1K
Calls: $120.1K (59%)
Puts: $84.9K (41%)
Prior 7-Day Average $29.3K
Calls: $17.2K (59%)
Puts: $12.1K (41%)
Current vs Prior 7-Day Avg -84.57%
Calls: -91.84%
Puts: -74.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 1.00
Prior (10/02) 8.11
Current vs Prior -87.66%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -10.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05) 2,573
Calls: 1,844 (72%)
Puts: 729 (28%)
Prior (10/02) 2,419
Calls: 1,842 (76%)
Puts: 577 (24%)
Current vs Prior +6.37%
Prior 7-Day Total 12,180
Calls: 9,370 (77%)
Puts: 2,810 (23%)
Prior 7-Day Average 1,740
Calls: 1,338 (74%)
Puts: 468 (26%)
Current vs Prior 7-Day Avg +47.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.54% | 12.83%7.54% | 12.83%
Prior 7.59% | 12.84%7.59% | 12.84%
Current vs Prior -0.59% | -0.10%-0.59% | -0.10%
Prior 7-Day Avg 9.06% | 13.78%9.06% | 13.78%
Current vs 7-Day Avg -16.79% | -6.87%-16.80% | -6.87%
Prior 7-Day Eod 7.59% | 12.84%7.59% | 12.84%
Current vs 7-Day Eod -0.59% | -0.10%-0.59% | -0.10%
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

Moderately bearish flow with 69% put dollar volume ($3.1K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 93% vs prior. P/C ratio dropping 88% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. -- active (total vol --, top --)

No options available for this category

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 57.82, avg 24.01)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Oct 16$0.17$9.83$0.1718%57.82$130.17
$120.00$125.00Oct 16$1.12$3.88$1.1234%3.46$121.12
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$0.85$9.15$0.8541%10.76$114.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.29, avg 0.13)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$1.12$1.12$3.8866%0.29$121.12
$130.00$140.00Oct 16$0.17$0.17$9.8382%0.02$130.17
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$105.00Oct 16$0.85$0.85$9.1559%0.09$114.15

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 1.60% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Oct 16$0.55$1.30$1.85$103.15$126.85
$140.00$105.00Oct 16$1.08$1.30$2.38$102.62$142.38
$130.00$105.00Oct 16$1.25$1.30$2.55$102.45$132.55
$120.00$105.00Oct 16$1.67$1.30$2.97$102.03$122.97
$125.00$115.00Oct 16$0.55$2.15$2.70$112.30$127.70
$120.00$115.00Oct 16$1.67$2.15$3.82$111.18$123.82
$130.00$115.00Oct 16$1.25$2.15$3.40$111.60$133.40
$140.00$115.00Oct 16$1.08$2.15$3.23$111.77$143.23

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 1.75, cheapest $1.82)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$1.82$3.1816%1.75
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 $-0.45, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 16-$0.91$9.09
$125.00$130.001:2Oct 16-$1.95$3.05
$120.00$125.001:2Oct 16$0.57$4.43
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Oct 16-$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.91%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 16$1.050.343.7%0.91%4.58%--18

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 115 vol/day, 67 traded recently)

ALSN averages only 115 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/$73.00) — try a limit near $71.45. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $65.00/$68.10) — try a limit near $66.55; the $80.00 12-18 call last traded $46.00 on 08/11 (now $35.30/$38.50) — try a limit near $36.90. Most tradeable put: the $150.00 02-19 put last traded $37.90 on 09/29 (now $33.10/$35.80) — try a limit near $34.45.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$2.45$5.10$3.78--$2.85–$17.35$2.452
$115.00Nov 20$5.60$8.30$6.95$17.50 08/20$5.45–$19.25$6.956
$115.00Dec 18$7.20$10.00$8.60$7.27 09/30$7.10–$20.45$7.2741
$115.00Feb 19$9.40$12.50$10.95--$9.50–$22.55$9.401
$120.00Oct 16$1.05$2.30$1.67$2.23 10/02$0.90–$13.25$1.6718
$120.00Nov 20$3.90$6.00$4.95$5.27 10/02$3.78–$15.45$4.9544
$120.00Dec 18$4.60$7.40$6.00$6.80 10/02$5.05–$17.05$6.0032
$120.00Feb 19$7.20$9.90$8.55$15.75 09/10$7.40–$19.15$8.5512
$110.00Oct 16$6.00$9.00$7.50$7.30 10/01$5.20–$21.80$7.302
$110.00Nov 20$9.30$11.10$10.20--$8.20–$23.75$9.301
$110.00Dec 18$10.00$12.80$11.40--$9.65–$24.60$10.0055
$110.00Feb 19$12.40$15.50$13.95--$12.00–$26.05$12.403
$125.00Oct 16$0.00$1.10$0.55$0.90 10/02$0.50–$9.50$0.55217
$125.00Nov 20$2.00$4.00$3.00$3.37 10/02$2.63–$12.85$3.00111
$125.00Dec 18$3.50$5.30$4.40$4.90 10/02$3.93–$13.90$4.4022
$125.00Feb 19$5.20$8.30$6.75$13.70 09/02$5.75–$16.60$6.754
$105.00Dec 18$13.60$15.90$14.75--$12.75–$28.35$13.606
$130.00Oct 16$0.00$2.50$1.25$0.40 09/25$0.30–$6.55$0.40204
$130.00Nov 20$0.30$3.40$1.85$1.91 09/25$1.70–$10.05$1.8548
$130.00Dec 18$1.25$4.90$3.08$2.69 09/30$2.60–$11.20$2.6953
$130.00Feb 19$3.90$6.80$5.35$12.85 08/20$4.60–$13.90$5.3510
$100.00Nov 20$16.30$19.40$17.85--$15.35–$32.15$16.305
$100.00Dec 18$17.30$20.20$18.75$28.00 08/11$16.05–$32.90$18.7510
$135.00Oct 16$0.00$0.45$0.23$0.40 09/21$0.23–$4.60$0.234
$135.00Nov 20$0.00$3.10$1.55$4.98 09/10$0.95–$7.60$1.5512
$135.00Dec 18$1.50$4.10$2.80$2.60 10/02$1.53–$8.95$2.6014
$135.00Feb 19$2.80$5.50$4.15$4.80 09/25$3.43–$11.75$4.1564
$95.00Dec 18$21.70$24.40$23.05--$20.20–$37.45$21.701
$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
$140.00Dec 18$0.40$3.60$2.00--$1.65–$7.05$0.4011
$140.00Feb 19$1.75$4.60$3.18$2.45 09/30$2.53–$9.45$2.457
$90.00Dec 18$26.00$29.10$27.55--$24.50–$42.30$26.0018
$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$0.65$2.05$1.35$0.95 09/25$1.23–$5.25$0.9563
$85.00Dec 18$31.00$33.70$32.35--$29.05–$46.80$31.001
$150.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.35–$1.45$0.056
$150.00Nov 20$0.00$2.45$1.23$0.85 09/18$0.55–$3.38$0.854
$150.00Dec 18$0.00$3.20$1.60$4.35 09/04$1.28–$4.50$1.6030
$150.00Feb 19$0.65$3.80$2.23$5.60 08/11$1.67–$6.20$2.231
$80.00Dec 18$35.30$38.50$36.90$46.00 08/11$33.90–$51.50$36.9014
$155.00Nov 20$0.00$2.30$1.15$0.55 09/18$0.48–$2.45$0.556
$155.00Dec 18$0.00$2.85$1.43--$1.25–$3.60--1
$155.00Feb 19$0.25$3.40$1.83$4.70 08/11$1.42–$5.15$1.832
$75.00Dec 18$40.10$43.30$41.70--$38.60–$56.50$40.102
$75.00Feb 19$41.30$43.90$42.60--$39.20–$57.10$41.301
$160.00Nov 20$0.00$2.25$1.13$1.91 08/26$0.38–$2.17$1.133
$160.00Dec 18$0.00$2.65$1.33$2.10 08/28$1.20–$3.00$1.3347
$160.00Feb 19$0.05$3.30$1.67$3.20 09/01$1.33–$4.05$1.6741
$70.00Dec 18$45.70$48.20$46.95--$43.50–$61.55$45.702
$165.00Nov 20$0.00$2.15$1.08$1.40 08/12$0.38–$1.80$1.082
$165.00Dec 18$0.00$2.50$1.25--$1.15–$2.58--5
$165.00Feb 19$0.20$2.65$1.43$2.40 09/15$1.30–$3.45$1.4341
$65.00Dec 18$50.50$53.20$51.85--$48.40–$66.70$50.502
$65.00Feb 19$50.20$53.50$51.85--$48.80–$67.05$50.206
$170.00Nov 20$0.00$2.15$1.08--$0.38–$1.65--2
$170.00Dec 18$0.00$2.35$1.18--$1.13–$1.95--1
$170.00Feb 19$0.15$2.95$1.55$2.60 08/12$1.25–$2.75$1.556
$60.00Dec 18$55.60$58.00$56.80--$53.30–$71.60$55.601
$175.00Nov 20$0.00$2.15$1.08--$0.38–$1.60--5
$175.00Feb 19$0.00$2.75$1.38$0.85 09/18$1.20–$2.30$0.8519
$180.00Nov 20$0.00$2.15$1.08--$0.38–$1.55--1
$180.00Dec 18$0.00$2.25$1.13$0.50 09/16$0.13–$1.68$0.50305
$50.00Dec 18$65.00$68.10$66.55$80.00 09/04$63.20–$81.30$66.551
$185.00Nov 20$0.00$1.75$0.88--$0.38–$1.48--1
$185.00Dec 18$0.00$2.20$1.10--$0.40–$1.60--16
$185.00Feb 19$0.00$2.50$1.25--$1.08–$1.90--1
$45.00Dec 18$69.90$73.00$71.45$85.00 09/04$68.10–$86.15$71.456
$190.00Nov 20$0.00$1.95$0.98--$0.38–$1.43--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$0.80$3.50$2.15$4.60 09/25$1.23–$5.10$2.1512
$115.00Nov 20$3.70$6.70$5.20$4.80 10/02$2.63–$7.80$4.80159
$115.00Dec 18$5.00$8.10$6.55$6.60 09/16$3.70–$8.55$6.5530
$115.00Feb 19$6.70$9.60$8.15--$5.05–$10.70$6.7010
$120.00Oct 16$3.50$6.40$4.95$3.35 09/16$2.00–$8.60$3.506
$120.00Nov 20$6.40$9.40$7.90$5.79 08/20$4.08–$10.75$6.4011
$120.00Dec 18$7.60$10.50$9.05--$5.15–$12.15$7.605
$120.00Feb 19$9.00$12.50$10.75--$6.70–$13.50$9.001
$110.00Oct 16$0.00$3.00$1.50$1.95 09/30$1.25–$2.50$1.505
$110.00Nov 20$2.80$4.10$3.45$3.00 10/02$1.90–$5.15$3.009
$110.00Dec 18$3.80$5.20$4.50$4.20 10/02$2.55–$6.05$4.2033
$110.00Feb 19$4.50$7.50$6.00$4.72 09/10$3.60–$7.70$4.725
$125.00Oct 16$7.60$10.50$9.05$12.50 09/25$3.08–$12.75$9.052
$125.00Nov 20$9.60$13.10$11.35$13.95 09/25$5.70–$14.30$11.355
$125.00Dec 18$11.00$14.30$12.65--$6.95–$15.60$11.0012
$105.00Oct 16$0.00$2.60$1.30$0.80 09/29$0.88–$1.78$0.8024
$105.00Nov 20$0.45$3.40$1.93$2.17 09/21$1.33–$3.35$1.9310
$105.00Dec 18$1.50$4.60$3.05$2.92 09/21$1.98–$4.15$2.9211
$130.00Dec 18$14.50$17.80$16.15$10.00 08/21$9.05–$19.45$14.504
$130.00Feb 19$16.00$19.00$17.50$12.63 08/31$11.00–$20.50$16.001
$100.00Oct 16$0.00$2.15$1.08$0.40 09/28$0.55–$1.35$0.408
$100.00Nov 20$0.05$3.20$1.63$1.88 09/28$1.13–$2.33$1.6310
$100.00Dec 18$0.60$3.70$2.15--$1.35–$2.70$0.6050
$100.00Feb 19$1.35$4.70$3.03$3.50 09/16$2.03–$4.00$3.0311
$135.00Nov 20$17.50$20.50$19.00--$10.80–$22.90$17.5090
$135.00Dec 18$18.80$22.00$20.40--$11.70–$23.65$18.802
$95.00Nov 20$0.00$2.90$1.45--$0.80–$1.60--23
$95.00Dec 18$0.05$3.30$1.67--$1.10–$2.00$0.052
$95.00Feb 19$0.80$3.70$2.25$1.58 08/19$1.40–$2.78$1.581
$140.00Dec 18$23.60$26.00$24.80--$15.05–$27.90$23.605
$90.00Nov 20$0.00$2.55$1.27$0.75 10/01$0.53–$1.35$0.754
$90.00Dec 18$0.00$2.95$1.48--$1.23–$1.58--22
$85.00Nov 20$0.00$2.35$1.18--$0.38–$1.23--6
$85.00Dec 18$0.00$2.60$1.30--$1.18–$1.43--11
$150.00Feb 19$33.10$35.80$34.45$37.90 09/29$23.50–$37.75$34.451
$80.00Nov 20$0.00$2.25$1.13--$0.38–$1.15--6
$80.00Dec 18$0.00$2.40$1.20--$0.45–$1.30--17
$80.00Feb 19$0.00$2.70$1.35--$0.70–$1.40--18
$75.00Nov 20$0.00$2.20$1.10--$0.38–$1.13--6
$75.00Dec 18$0.00$1.65$0.83--$0.43–$0.83--29
$70.00Nov 20$0.00$1.95$0.98--$0.38–$1.10--7
$70.00Dec 18$0.05$1.65$0.85--$0.40–$1.20$0.0521
$65.00Nov 20$0.00$2.15$1.08--$0.38–$1.10--2
$65.00Dec 18$0.00$2.15$1.08--$1.08–$1.15--1
$60.00Nov 20$0.00$2.15$1.08--$0.38–$1.10--3
$60.00Dec 18$0.00$2.15$1.08--$1.08–$1.13--4
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.13--5
$50.00Dec 18$0.00$1.75$0.88--$0.57–$1.13--6
$45.00Dec 18$0.00$2.15$1.08--$0.98–$1.10--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 6
Total Puts 6
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 154
Put/Call Ratio 8.11
Net Difference -135

Prior 7-Day Put/Call Summary

Total Calls 926
Total Puts 191
Average Put/Call Ratio 1.12
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