Tour v531
ALSN
ALLISON TRANSMISSION
$110.94 +1.17%
$113.15 (+1.99%)🌙
as of 10/21 06:10 PM
(10/20 18:06) ◀
|
Wednesday, October 21, 2026 (6:10pm)
January 2026
|
▶ (10/22 18:10)
◀ 10/21 18:10 ▶

Option Volume

Detail
ℹ
Current (10/21) 355
Calls: 352 (99%)
Puts: 3 (1%)
Prior (10/20) 26
Calls: 22 (85%)
Puts: 4 (15%)
Current vs Prior +1265.38%
Calls: +1500.00% (Calls)
Puts: -25.00% (Puts)
Prior 7-Day Total 415
Calls: 372 (90%)
Puts: 43 (10%)
Prior 7-Day Average 59
Calls: 53 (90%)
Puts: 6 (10%)
Current vs Prior 7-Day Avg +498.80%
Calls: +562.37%
Puts: -51.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $43.0K
Calls: $42.6K (99%)
Puts: $473 (1%)
Prior (10/20) $5.6K
Calls: $4.7K (83%)
Puts: $944 (17%)
Current vs Prior +664.20%
Calls: +808.02%
Puts: -49.89%
Prior 7-Day Total $100.2K
Calls: $91.4K (91%)
Puts: $8.8K (9%)
Prior 7-Day Average $14.3K
Calls: $13.1K (91%)
Puts: $1.3K (9%)
Current vs Prior 7-Day Avg +200.74%
Calls: +225.91%
Puts: -62.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.01
Prior (10/20) 0.18
Current vs Prior -95.31%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -99.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 593
Calls: 593 (100%)
Puts: -- (0%)
Prior (10/20) 2,538
Calls: 1,848 (73%)
Puts: 690 (27%)
Current vs Prior -76.64%
Prior 7-Day Total 15,709
Calls: 11,417 (73%)
Puts: 4,292 (27%)
Prior 7-Day Average 2,244
Calls: 1,631 (73%)
Puts: 613 (27%)
Current vs Prior 7-Day Avg -73.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.40% | 14.29%
Prior 12.86% | 14.09%
Current vs Prior -11.32% | +1.41%
Prior 7-Day Avg 8.88% | 13.04%
Current vs 7-Day Avg +28.40% | +9.54%
Prior 7-Day Eod 12.86% | 14.09%
Current vs 7-Day Eod -11.32% | +1.41%
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 99% of dollar volume in calls ($42.6K) vs puts ($473). Massive premium surge with dollar volume up 664% vs prior. Dollar volume significantly above 7-day average (201% higher). Unusually high activity with volume up 1265% 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. 6 active (total vol 351, top 337)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.501.85$1.18114.4%3370.17243
$135.00Nov 200.001.00$0.50200.0%60.08--
$120.00Nov 201.453.40$2.4280.6%50.29257
$115.00Nov 202.805.60$4.2066.7%10.43--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 200.952.20$1.5879.1%10.18--
$105.00Nov 201.553.30$2.4272.3%10.28--

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. 4 found (best R:R 4.95, avg 5.88)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$135.00Nov 20$0.68$9.32$0.6817%13.71$125.68
$115.00$120.00Nov 20$1.78$3.22$1.7843%1.81$116.78
$120.00$125.00Nov 20$1.24$3.76$1.2429%3.03$121.24
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$0.84$4.16$0.8428%4.95$104.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.33, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Nov 20$1.24$1.24$3.7671%0.33$121.24
$115.00$120.00Nov 20$1.78$1.78$3.2257%0.55$116.78
$125.00$135.00Nov 20$0.68$0.68$9.3283%0.07$125.68
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$0.84$0.84$4.1672%0.20$104.16

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 1.87% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$100.00Nov 20$0.50$1.58$2.08$97.92$137.08
$125.00$100.00Nov 20$1.18$1.58$2.76$97.24$127.76
$135.00$105.00Nov 20$0.50$2.42$2.92$102.08$137.92
$125.00$105.00Nov 20$1.18$2.42$3.60$101.40$128.60
$120.00$100.00Nov 20$2.42$1.58$4.00$96.00$124.00
$120.00$105.00Nov 20$2.42$2.42$4.84$100.16$124.84
$115.00$100.00Nov 20$4.20$1.58$5.78$94.22$120.78
$115.00$105.00Nov 20$4.20$2.42$6.62$98.38$121.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.71, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105120/125Nov 20$2.08$2.9242%0.71$102.92$122.08
100/105125/135Nov 20$1.52$8.4854%0.18$103.48$126.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 8.26, cheapest $0.54)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.54$4.4625%8.26
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 $-0.64, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Nov 20-$0.64$4.36
$120.00$125.001:2Nov 20$0.06$4.94
$125.00$135.001:2Nov 20$0.18$9.82
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Nov 20-$0.74$4.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.52%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Nov 20$2.800.433.7%2.52%6.18%1--
$120.00Nov 20$1.450.298.2%1.31%9.47%5257
$125.00Nov 20$0.500.1712.7%0.45%13.12%337243

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. 62 contracts (avg 89 vol/day, 62 traded recently)

ALSN averages only 89 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 $120.00 11-20 call last traded $3.10 on 10/16 (now $1.45/$3.40) — try a limit near $2.42. Also watch the $115.00 12-18 call last traded $7.20 on 10/12 (now $2.60/$6.20) — try a limit near $4.40; the $125.00 11-20 call last traded $2.00 on 10/12 (now $0.50/$1.85) — try a limit near $1.18.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Nov 20$3.60$6.30$4.95$6.00 10/13$4.60–$13.45$4.95--
$110.00Dec 18$6.10$7.90$7.00$5.65 10/08$6.70–$14.50$6.10--
$110.00Feb 19$8.00$11.20$9.60$11.20 10/12$9.15–$16.85$9.60--
$115.00Nov 20$2.80$5.60$4.20$4.20 10/16$2.63–$9.95$4.20--
$115.00Dec 18$2.60$6.20$4.40$7.20 10/12$4.40–$11.15$4.4046
$105.00May 21$14.10$17.50$15.80$20.05 10/06$14.80–$22.90$15.80--
$120.00Nov 20$1.45$3.40$2.42$3.10 10/16$1.35–$7.50$2.42257
$120.00Dec 18$1.65$4.70$3.18$3.00 10/08$3.00–$9.20$3.00--
$120.00Feb 19$4.20$7.20$5.70$6.53 10/12$5.40–$11.25$5.70--
$100.00Dec 18$11.80$15.10$13.45$18.45 10/06$12.65–$21.95$13.45--
$125.00Nov 20$0.50$1.85$1.18$2.00 10/12$1.08–$5.15$1.18243
$125.00Dec 18$1.00$2.85$1.93$4.90 10/02$1.63–$6.95$1.93--
$125.00Feb 19$2.85$5.50$4.18$4.55 10/13$4.10–$9.15$4.18--
$130.00Nov 20$0.15$1.50$0.83$1.08 10/12$0.78–$3.58$0.83--
$130.00Dec 18$0.15$1.95$1.05$1.73 10/13$1.05–$5.20$1.0547
$130.00Feb 19$1.65$4.50$3.08$12.85 08/20$2.98–$7.25$3.08--
$135.00Nov 20$0.00$1.00$0.50$4.98 09/10$0.48–$2.88$0.50--
$135.00Dec 18$0.00$1.85$0.93$2.60 10/02$0.93–$3.78$0.93--
$135.00Feb 19$0.85$3.40$2.13$3.20 10/12$2.03–$5.80$2.13--
$140.00Nov 20$0.00$2.30$1.15$1.10 09/25$0.65–$2.10$1.10--
$140.00Feb 19$1.00$3.20$2.10$1.75 10/08$1.90–$4.80$1.75--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.73$0.63--
$145.00Dec 18$0.25$1.25$0.75$0.95 09/25$0.75–$1.95$0.75--
$75.00May 21$36.20$39.30$37.75$39.89 10/12$36.35–$46.95$37.75--
$150.00Nov 20$0.00$2.15$1.08$0.85 09/18$0.55–$1.25$0.85--
$150.00Dec 18$0.00$2.45$1.23$1.59 10/12$0.88–$2.05$1.23--
$155.00Nov 20$0.00$2.15$1.08$0.55 09/18$0.48–$1.48$0.55--
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$1.30$1.08--
$160.00Dec 18$0.00$0.75$0.38$2.10 08/28$0.38–$1.58$0.38--
$160.00Feb 19$0.00$2.65$1.33$3.20 09/01$0.70–$2.13$1.33--
$160.00May 21$0.45$3.60$2.03$2.50 10/06$1.75–$3.53$2.03--
$165.00Dec 18$0.00$0.75$0.38$0.50 10/06$0.38–$1.43$0.38--
$165.00Feb 19$0.00$2.55$1.27$2.40 09/15$0.98–$1.80$1.27--
$50.00Dec 18$58.80$63.00$60.90$80.00 09/04$59.50–$69.40$60.90--
$175.00Nov 20$0.00$2.15$1.08$0.19 10/05$0.38–$1.15$0.19--
$175.00Feb 19$0.00$1.80$0.90$0.80 10/06$0.90–$1.58$0.80--
$45.00Dec 18$63.90$67.80$65.85$85.00 09/04$64.40–$74.50$65.85--
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.23$0.30--
$195.00Dec 18$0.00$1.95$0.98$0.40 09/16$0.78–$1.13$0.40--
$200.00Dec 18$0.00$1.95$0.98$0.40 09/16$0.57–$1.10$0.40--
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Nov 20$4.20$5.30$4.75$5.20 10/14$2.93–$6.25$4.75--
$110.00Dec 18$3.80$6.60$5.20$4.20 10/02$3.65–$6.95$4.20--
$110.00Feb 19$6.50$9.20$7.85$4.72 09/10$5.85–$8.95$6.50--
$115.00Nov 20$7.00$8.40$7.70$5.20 10/05$4.80–$8.75$7.00--
$115.00Dec 18$7.90$9.80$8.85$9.60 10/08$6.25–$9.85$8.85--
$105.00Nov 20$1.55$3.30$2.42$3.13 10/14$1.73–$3.70$2.42--
$105.00Dec 18$2.00$5.30$3.65$2.92 09/21$2.73–$4.90$2.92--
$120.00Nov 20$10.20$13.00$11.60$5.79 08/20$7.30–$12.40$10.20--
$100.00Nov 20$0.95$2.20$1.58$2.27 10/08$1.18–$2.33$1.58--
$100.00Dec 18$2.20$3.20$2.70$2.29 10/12$1.93–$3.30$2.29--
$100.00Feb 19$2.65$5.30$3.97$3.50 09/16$2.85–$4.50$3.50--
$125.00Nov 20$14.70$16.70$15.70$10.80 10/06$10.30–$16.80$14.70--
$95.00Nov 20$0.00$2.90$1.45$1.25 10/08$0.78–$1.60$1.25--
$95.00Dec 18$0.05$3.50$1.78$2.00 10/16$1.33–$2.00$1.78--
$95.00Feb 19$1.10$4.20$2.65$1.58 08/19$2.00–$3.10$1.58--
$95.00May 21$2.80$6.50$4.65$4.35 10/16$3.60–$5.20$4.35--
$130.00Dec 18$19.60$21.90$20.75$10.00 08/21$14.70–$22.30$19.60--
$130.00Feb 19$19.50$23.20$21.35$12.63 08/31$16.30–$22.65$19.50--
$90.00Nov 20$0.05$2.65$1.35$0.75 10/01$0.53–$1.35$0.75--
$80.00Dec 18$0.00$0.75$0.38$0.60 10/08$0.38–$1.27$0.38--
$150.00Feb 19$37.80$41.60$39.70$37.90 09/29$32.55–$41.00$37.90--
$70.00Dec 18$0.00$0.95$0.48$0.05 10/12$0.40–$1.20$0.05--

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 352
Total Puts 3
Put/Call Ratio 0.01
Net Difference 349

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 4
Put/Call Ratio 0.18
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 372
Total Puts 43
Average Put/Call Ratio 1.09
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