Tour v528
ALSN
ALLISON TRANSMISSION
$118.86 +1.50%
(9/18 18:08) ◀
|
Monday, September 21, 2026 (6:08pm)
January 2026
|
▶
◀ 9/21 18:08

Option Volume

Detail
ℹ
Current (09/21) 203
Calls: 197 (97%)
Puts: 6 (3%)
Prior (09/18) 91
Calls: 75 (82%)
Puts: 16 (18%)
Current vs Prior +123.08%
Calls: +162.67% (Calls)
Puts: -62.50% (Puts)
Prior 7-Day Total 653
Calls: 603 (92%)
Puts: 50 (8%)
Prior 7-Day Average 93
Calls: 86 (92%)
Puts: 7 (8%)
Current vs Prior 7-Day Avg +117.61%
Calls: +128.69%
Puts: -16.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $36.5K
Calls: $34.7K (95%)
Puts: $1.8K (5%)
Prior (09/18) $23.7K
Calls: $14.1K (60%)
Puts: $9.6K (40%)
Current vs Prior +53.93%
Calls: +145.14%
Puts: -80.75%
Prior 7-Day Total $106.2K
Calls: $83.2K (78%)
Puts: $23.0K (22%)
Prior 7-Day Average $15.2K
Calls: $11.9K (78%)
Puts: $3.3K (22%)
Current vs Prior 7-Day Avg +140.50%
Calls: +191.46%
Puts: -43.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.03
Prior (09/18) 0.21
Current vs Prior -85.72%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -88.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,892
Calls: 1,373 (73%)
Puts: 519 (27%)
Prior (09/18) 2,530
Calls: 1,886 (75%)
Puts: 644 (25%)
Current vs Prior -25.22%
Prior 7-Day Total 13,838
Calls: 9,989 (72%)
Puts: 3,849 (28%)
Prior 7-Day Average 1,976
Calls: 1,427 (69%)
Puts: 641 (31%)
Current vs Prior 7-Day Avg -4.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.68% | 14.81%
Prior 10.72% | 15.24%
Current vs Prior -9.72% | -2.86%
Prior 7-Day Avg 6.71% | 11.22%
Current vs 7-Day Avg +44.21% | +31.91%
Prior 7-Day Eod 10.72% | 15.24%
Current vs 7-Day Eod -9.72% | -2.86%
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 95% of dollar volume in calls ($34.7K) vs puts ($1.8K). Elevated premium activity with dollar volume up 54% vs prior. Dollar volume significantly above 7-day average (141% higher). Unusually high activity with volume up 123% vs prior - elevated interest.

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. 4 active (total vol 159, top 89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 160.801.30$1.0547.6%890.1841
$125.00Oct 161.003.30$2.15107.0%400.325
$140.00Oct 160.000.90$0.45200.0%180.0812
$135.00Oct 160.251.65$0.95147.4%120.141
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 49.00, avg 20.52)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 16$0.10$4.90$0.1018%49.00$130.10
$125.00$130.00Oct 16$1.10$3.90$1.1032%3.55$126.10
$135.00$140.00Oct 16$0.50$4.50$0.5014%9.00$135.50
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.11, avg 0.14)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Oct 16$0.50$0.50$4.5086%0.11$135.50
$125.00$130.00Oct 16$1.10$1.10$3.9068%0.28$126.10
$130.00$135.00Oct 16$0.10$0.10$4.9082%0.02$130.10
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 4.00, cheapest $1.00)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$1.00$4.0017%4.00
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. 3 found (best net $-0.85, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.85$4.15
$125.00$130.001:2Oct 16$0.05$4.95
$135.00$140.001:2Oct 16$0.05$4.95
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. 3 found (best yield 0.84%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Oct 16$1.000.325.2%0.84%6.01%405
$130.00Oct 16$0.800.189.4%0.67%10.05%8941
$135.00Oct 16$0.250.1413.6%0.21%13.79%121

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. 119 contracts (avg 87 vol/day, 73 traded recently)

ALSN averages only 87 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 $72.70/$76.30) — try a limit near $74.50. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $67.50/$71.30) — try a limit near $69.40; the $65.00 02-19 call last traded $60.43 on 08/04 (now $53.20/$57.00) — try a limit near $55.10. Most tradeable put: the $135.00 11-20 put last traded $24.40 on 07/29 (now $16.40/$18.80) — try a limit near $17.60.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$3.40$4.90$4.15$3.90 09/18$4.15–$15.75$3.905
$120.00Nov 20$6.50$8.50$7.50$12.66 08/27$6.75–$18.55$7.5042
$120.00Dec 18$7.90$10.50$9.20$12.52 08/13$7.85–$19.45$9.2031
$120.00Feb 19$9.50$13.00$11.25$15.75 09/10$10.40–$21.55$11.2512
$115.00Nov 20$8.50$11.40$9.95$17.50 08/20$9.55–$22.10$9.956
$115.00Dec 18$9.80$12.50$11.15$14.12 09/14$10.10–$22.70$11.1538
$115.00Feb 19$12.20$15.30$13.75$12.50 08/04$12.75–$24.85$12.501
$125.00Oct 16$1.00$3.30$2.15$3.52 09/17$2.15–$12.15$2.155
$125.00Nov 20$4.30$6.00$5.15$9.20 08/10$5.00–$15.15$5.15111
$125.00Dec 18$5.60$8.30$6.95$8.16 09/16$6.20–$16.15$6.9524
$125.00Feb 19$7.50$10.80$9.15$13.70 09/02$8.55–$18.50$9.154
$110.00Nov 20$12.40$14.50$13.45$19.20 08/04$12.35–$25.85$13.451
$110.00Dec 18$13.30$15.70$14.50--$13.15–$26.85$13.3055
$110.00Feb 19$15.20$18.50$16.85--$15.65–$28.30$15.203
$130.00Oct 16$0.80$1.30$1.05$1.00 09/18$1.05–$8.80$1.0041
$130.00Nov 20$2.35$4.80$3.58$3.17 09/18$3.30–$11.60$3.1711
$130.00Dec 18$3.90$6.50$5.20$4.41 09/18$4.80–$13.35$4.4157
$130.00Feb 19$6.50$8.00$7.25$12.85 08/20$6.85–$15.30$7.255
$105.00Dec 18$16.50$19.20$17.85--$16.95–$31.05$16.506
$135.00Oct 16$0.25$1.65$0.95$2.60 09/10$0.55–$5.90$0.951
$135.00Nov 20$1.25$4.10$2.68$4.98 09/10$2.68–$8.85$2.6810
$135.00Dec 18$2.40$4.70$3.55$5.15 09/15$3.55–$10.75$3.5512
$135.00Feb 19$4.20$7.40$5.80$9.05 09/10$5.35–$13.10$5.8044
$100.00Nov 20$20.40$22.30$21.35--$19.95–$34.60$20.405
$100.00Dec 18$20.40$23.50$21.95$28.00 08/11$20.70–$35.60$21.9510
$140.00Oct 16$0.00$0.90$0.45$1.85 09/09$0.45–$4.10$0.4512
$140.00Nov 20$0.50$3.20$1.85$1.85 09/18$1.85–$7.00$1.85122
$140.00Dec 18$1.45$4.40$2.93--$2.88–$8.30$1.4511
$140.00Feb 19$3.30$6.30$4.80$5.00 09/16$4.25–$10.95$4.805
$95.00Dec 18$23.90$27.20$25.55--$25.05–$40.05$23.901
$145.00Oct 16$0.00$2.20$1.10$1.11 09/03$1.10–$2.68$1.104
$145.00Nov 20$0.70$2.60$1.65$1.25 09/18$1.65–$5.60$1.2510
$145.00Dec 18$1.30$2.60$1.95$4.70 08/20$1.85–$6.25$1.9563
$90.00Dec 18$28.90$32.20$30.55--$29.40–$44.55$28.9018
$150.00Oct 16$0.00$2.15$1.08--$1.08–$1.80--5
$150.00Nov 20$0.35$1.00$0.68$0.85 09/18$0.55–$4.13$0.684
$150.00Dec 18$0.80$3.20$2.00$4.35 09/04$1.68–$5.50$2.0030
$150.00Feb 19$1.50$4.60$3.05$5.60 08/11$2.90–$7.45$3.051
$85.00Dec 18$33.20$37.00$35.10--$33.85–$49.60$33.201
$155.00Nov 20$0.00$2.70$1.35$0.55 09/18$1.35–$3.28$0.556
$155.00Dec 18$0.05$2.75$1.40$2.95 07/27$1.40–$4.43$1.40--
$155.00Feb 19$1.50$4.10$2.80$4.70 08/11$2.53–$6.15$2.802
$80.00Dec 18$38.00$41.90$39.95$46.00 08/11$38.70–$54.45$39.9514
$160.00Nov 20$0.00$2.50$1.25$1.91 08/26$1.25–$2.38$1.253
$160.00Dec 18$0.30$2.40$1.35$2.10 08/28$1.27–$3.30$1.3547
$160.00Feb 19$0.65$3.50$2.08$3.20 09/01$1.98–$5.00$2.0841
$75.00Dec 18$43.20$46.80$45.00--$43.50–$59.35$43.202
$75.00Feb 19$43.80$47.30$45.55--$44.45–$59.55$43.801
$165.00Nov 20$0.00$2.35$1.18$1.40 08/12$1.18–$2.05$1.182
$165.00Dec 18$0.00$2.85$1.43--$1.20–$2.65--5
$165.00Feb 19$0.70$2.90$1.80$2.40 09/15$1.80–$3.88$1.8041
$70.00Dec 18$47.80$51.60$49.70--$48.30–$64.15$47.802
$170.00Nov 20$0.00$2.30$1.15--$1.15–$1.65--2
$170.00Dec 18$0.00$2.70$1.35--$1.15–$2.40--1
$170.00Feb 19$0.25$2.60$1.43$2.60 08/12$1.43–$3.35$1.436
$65.00Dec 18$53.00$56.50$54.75--$53.20–$69.00$53.002
$65.00Feb 19$53.20$57.00$55.10$60.43 08/04$53.25–$69.20$55.106
$175.00Nov 20$0.00$2.20$1.10--$0.73–$1.63--5
$175.00Feb 19$0.05$2.40$1.22$0.85 09/18$1.22–$2.95$0.8519
$60.00Dec 18$57.80$61.40$59.60--$57.65–$73.95$57.801
$180.00Nov 20$0.00$2.20$1.10--$0.98–$1.55--1
$180.00Dec 18$0.00$2.45$1.23$0.50 09/16$0.13–$1.95$0.50305
$185.00Nov 20$0.00$2.15$1.08--$0.78–$1.48--1
$185.00Dec 18$0.00$2.35$1.18--$0.40–$1.65--16
$185.00Feb 19$0.10$2.05$1.08--$1.08–$2.30$0.101
$50.00Dec 18$67.50$71.30$69.40$80.00 09/04$67.90–$83.90$69.401
$190.00Nov 20$0.00$2.15$1.08--$1.08–$1.43--2
$45.00Dec 18$72.70$76.30$74.50$85.00 09/04$72.70–$88.75$74.506
$195.00Dec 18$0.00$2.25$1.13$0.40 09/16$0.28–$1.55$0.402
$200.00Dec 18$0.00$1.15$0.57$0.40 09/16$0.57–$1.50$0.403
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$4.10$5.50$4.80$3.35 09/16$2.00–$6.00$4.106
$120.00Nov 20$6.40$8.90$7.65$5.79 08/20$3.95–$8.30$6.4011
$120.00Dec 18$7.20$9.90$8.55--$5.15–$9.10$7.205
$120.00Feb 19$8.60$11.70$10.15--$6.00–$11.05$8.601
$115.00Oct 16$1.30$3.80$2.55$2.80 09/18$1.23–$3.23$2.556
$115.00Nov 20$4.00$6.90$5.45$5.65 09/18$2.63–$6.00$5.459
$115.00Dec 18$4.80$7.90$6.35$6.60 09/16$3.40–$6.85$6.3530
$115.00Feb 19$6.50$9.50$8.00$11.34 07/31$4.75–$8.65$8.0010
$125.00Oct 16$6.30$8.30$7.30$3.27 08/26$3.08–$8.70$6.302
$125.00Nov 20$9.10$11.60$10.35$10.20 09/18$5.50–$11.05$10.204
$125.00Dec 18$10.00$12.50$11.25--$6.60–$12.45$10.0012
$110.00Oct 16$0.05$2.90$1.48$1.40 09/03$1.05–$2.05$1.401
$110.00Nov 20$2.25$4.90$3.58$2.79 08/20$1.90–$4.25$2.795
$110.00Dec 18$2.70$5.80$4.25$2.85 09/09$2.50–$4.95$2.8530
$110.00Feb 19$4.30$7.40$5.85$4.72 09/10$3.40–$6.50$4.725
$130.00Dec 18$13.40$16.00$14.70$10.00 08/21$8.55–$15.85$13.404
$130.00Feb 19$14.80$17.80$16.30$12.63 08/31$10.15–$17.45$14.801
$105.00Oct 16$0.00$2.55$1.27$1.08 08/31$0.45–$1.45$1.087
$105.00Nov 20$0.85$3.90$2.38$1.45 09/14$1.20–$2.73$1.459
$105.00Dec 18$1.50$4.40$2.95$2.28 09/15$1.90–$3.58$2.287
$135.00Nov 20$16.40$18.80$17.60$24.40 07/29$9.80–$19.05$17.6090
$135.00Dec 18$17.20$19.50$18.35--$10.35–$19.90$17.202
$100.00Oct 16$0.00$2.35$1.18$0.99 08/31$0.65–$1.25$0.995
$100.00Nov 20$0.05$2.65$1.35$1.00 08/19$1.10–$1.78$1.003
$100.00Dec 18$0.65$3.60$2.13$3.20 07/24$1.18–$2.42$2.1351
$100.00Feb 19$2.20$3.50$2.85$3.50 09/16$1.80–$3.08$2.852
$140.00Dec 18$21.20$23.40$22.30--$13.10–$24.15$21.205
$95.00Nov 20$0.00$2.80$1.40--$0.80–$1.50--23
$95.00Dec 18$0.05$2.60$1.33--$0.95–$1.78$0.052
$95.00Feb 19$0.65$3.70$2.18$1.58 08/19$1.27–$2.50$1.581
$90.00Nov 20$0.00$2.45$1.23--$1.10–$1.27--2
$90.00Dec 18$0.00$2.70$1.35--$1.20–$1.55--22
$150.00Feb 19$31.10$34.00$32.55--$21.70–$33.35$31.101
$85.00Nov 20$0.00$2.30$1.15--$1.08–$1.18--6
$85.00Dec 18$0.00$2.50$1.25--$1.13–$1.40--11
$80.00Nov 20$0.00$2.20$1.10--$1.08–$1.13--6
$80.00Dec 18$0.00$2.40$1.20--$0.40–$1.30--17
$80.00Feb 19$0.00$1.40$0.70$0.92 07/27$0.70–$1.40$0.7018
$75.00Nov 20$0.00$2.15$1.08--$1.08–$1.13--6
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$0.83$0.5029
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$1.08–$1.10$0.967
$70.00Dec 18$0.00$2.30$1.15--$0.78–$1.20--21
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--2
$65.00Dec 18$0.00$2.30$1.15--$1.08–$1.15--1
$60.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--3
$60.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--4
$55.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--5
$50.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--6
$45.00Dec 18$0.00$2.20$1.10--$1.08–$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 197
Total Puts 6
Put/Call Ratio 0.03
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 16
Put/Call Ratio 0.21
Net Difference 59

Prior 7-Day Put/Call Summary

Total Calls 603
Total Puts 50
Average Put/Call Ratio 0.27
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