Tour v531
ALSN
ALLISON TRANSMISSION
$109.57 -1.23%
(10/21 18:10) ◀
|
Thursday, October 22, 2026 (6:10pm)
January 2026
|
▶ (10/23 18:07)
◀ 10/22 18:10 ▶

Option Volume

Detail
ℹ
Current (10/22) 110
Calls: 106 (96%)
Puts: 4 (4%)
Prior (10/21) 355
Calls: 352 (99%)
Puts: 3 (1%)
Current vs Prior -69.01%
Calls: -69.89% (Calls)
Puts: +33.33% (Puts)
Prior 7-Day Total 740
Calls: 709 (96%)
Puts: 31 (4%)
Prior 7-Day Average 105
Calls: 101 (96%)
Puts: 4 (4%)
Current vs Prior 7-Day Avg +4.05%
Calls: +4.65%
Puts: -9.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $44.8K
Calls: $44.6K (100%)
Puts: $210 (0%)
Prior (10/21) $43.0K
Calls: $42.6K (99%)
Puts: $473 (1%)
Current vs Prior +4.05%
Calls: +4.71%
Puts: -55.60%
Prior 7-Day Total $135.4K
Calls: $129.3K (95%)
Puts: $6.1K (5%)
Prior 7-Day Average $19.3K
Calls: $18.5K (95%)
Puts: $873 (5%)
Current vs Prior 7-Day Avg +131.51%
Calls: +141.33%
Puts: -75.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.04
Prior (10/21) 0.01
Current vs Prior +342.77%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -95.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 36
Calls: 36 (100%)
Puts: -- (0%)
Prior (10/21) 593
Calls: 593 (46%)
Puts: 689 (54%)
Current vs Prior -93.93%
Prior 7-Day Total 13,690
Calls: 10,125 (74%)
Puts: 3,565 (26%)
Prior 7-Day Average 1,955
Calls: 1,446 (71%)
Puts: 594 (29%)
Current vs Prior 7-Day Avg -98.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.19% | 14.97%
Prior 11.40% | 14.29%
Current vs Prior +15.66% | +4.76%
Prior 7-Day Avg 9.49% | 13.30%
Current vs 7-Day Avg +39.00% | +12.51%
Prior 7-Day Eod 11.40% | 14.29%
Current vs 7-Day Eod +15.66% | +4.76%
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 100% of dollar volume in calls ($44.6K) vs puts ($210). Dollar volume significantly above 7-day average (132% higher). Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (106 calls vs 4 puts).

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. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 206.509.50$8.0037.5%90.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 102, top 93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 202.854.80$3.8350.9%930.3711
$105.00Nov 206.509.50$8.0037.5%90.65--
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. 1 found (best R:R 1.40, avg 1.40)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$115.00Nov 20$4.17$5.83$4.1765%1.40$109.17
BEAR PUT (0)
No bear put found

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

No setups found for this strategy

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $0.34, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Nov 20$0.34$9.66
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. 1 found (best yield 2.60%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Nov 20$2.850.375.0%2.60%7.56%9311

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 $115.00 11-20 call last traded $4.20 on 10/16 (now $2.85/$4.80) — try a limit near $3.83. Also watch the $125.00 12-18 call last traded $4.90 on 10/02 (now $0.85/$3.50) — try a limit near $2.17.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Nov 20$3.60$7.00$5.30$6.00 10/13$4.60–$13.45$5.30--
$110.00Dec 18$5.00$8.10$6.55$5.65 10/08$6.55–$14.50$5.65--
$110.00Feb 19$7.40$10.80$9.10$11.20 10/12$9.10–$16.85$9.10--
$105.00May 21$13.50$16.60$15.05$20.05 10/06$14.80–$22.90$15.05--
$115.00Nov 20$2.85$4.80$3.83$4.20 10/16$2.63–$9.95$3.8311
$115.00Dec 18$2.40$6.10$4.25$7.20 10/12$4.25–$11.15$4.25--
$100.00Dec 18$11.00$14.30$12.65$18.45 10/06$12.65–$21.95$12.65--
$120.00Nov 20$0.50$3.80$2.15$3.10 10/16$1.35–$7.50$2.15--
$120.00Dec 18$1.60$4.70$3.15$3.00 10/08$3.00–$9.20$3.00--
$120.00Feb 19$4.20$7.40$5.80$6.53 10/12$5.40–$11.25$5.80--
$125.00Nov 20$0.00$3.00$1.50$2.00 10/12$1.08–$5.15$1.50--
$125.00Dec 18$0.85$3.50$2.17$4.90 10/02$1.63–$6.95$2.1725
$125.00Feb 19$2.90$5.50$4.20$4.55 10/13$4.10–$9.15$4.20--
$130.00Nov 20$0.00$2.70$1.35$1.08 10/12$0.78–$3.58$1.08--
$130.00Dec 18$0.15$3.10$1.63$1.73 10/13$1.05–$5.20$1.63--
$130.00Feb 19$1.85$4.10$2.97$12.85 08/20$2.97–$7.25$2.97--
$135.00Nov 20$0.00$2.45$1.23$4.98 09/10$0.48–$2.68$1.23--
$135.00Dec 18$0.00$2.10$1.05$2.60 10/02$0.93–$3.55$1.05--
$135.00Feb 19$1.15$3.60$2.38$3.20 10/12$2.03–$5.80$2.38--
$140.00Nov 20$0.00$2.35$1.18$1.10 09/25$0.65–$1.85$1.10--
$140.00Feb 19$0.25$3.20$1.73$1.75 10/08$1.73–$4.80$1.73--
$75.00May 21$34.80$38.60$36.70$39.89 10/12$36.35–$46.95$36.70--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.65$0.63--
$145.00Dec 18$0.20$1.25$0.73$0.95 09/25$0.73–$1.95$0.73--
$150.00Nov 20$0.00$2.20$1.10$0.85 09/18$0.68–$1.25$0.85--
$150.00Dec 18$0.00$2.30$1.15$1.59 10/12$0.88–$2.00$1.15--
$155.00Nov 20$0.00$2.15$1.08$0.55 09/18$0.48–$1.35$0.55--
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$1.25$1.08--
$160.00Dec 18$0.00$1.95$0.98$2.10 08/28$0.38–$1.35$0.98--
$160.00Feb 19$0.00$2.15$1.08$3.20 09/01$0.70–$2.08$1.08--
$160.00May 21$0.65$3.50$2.08$2.50 10/06$1.75–$3.53$2.08--
$165.00Dec 18$0.00$1.95$0.98$0.50 10/06$0.38–$1.43$0.50--
$165.00Feb 19$0.00$2.05$1.02$2.40 09/15$0.98–$1.80$1.02--
$50.00Dec 18$57.70$61.60$59.65$80.00 09/04$59.50–$69.40$59.65--
$45.00Dec 18$62.60$66.60$64.60$85.00 09/04$64.40–$74.50$64.60--
$175.00Nov 20$0.00$2.15$1.08$0.19 10/05$0.38–$1.10$0.19--
$175.00Feb 19$0.00$2.25$1.13$0.80 10/06$0.90–$1.40$0.80--
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.23$0.30--
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.78–$1.13$0.40--
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.57–$1.08$0.40--
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Nov 20$5.20$7.70$6.45$5.20 10/14$2.93–$6.45$5.20--
$110.00Dec 18$4.50$8.80$6.65$4.20 10/02$3.65–$6.95$4.50--
$110.00Feb 19$7.10$10.00$8.55$4.72 09/10$5.85–$8.95$7.10--
$105.00Nov 20$2.55$3.80$3.18$3.13 10/14$1.73–$3.70$3.13--
$105.00Dec 18$2.45$6.60$4.53$2.92 09/21$2.73–$4.90$2.92--
$115.00Nov 20$7.90$10.70$9.30$5.20 10/05$4.80–$9.30$7.90--
$115.00Dec 18$8.40$10.90$9.65$9.60 10/08$6.25–$9.85$9.60--
$100.00Nov 20$1.10$3.70$2.40$2.27 10/08$1.18–$2.40$2.27--
$100.00Dec 18$2.50$4.10$3.30$2.29 10/12$1.93–$3.30$2.50--
$100.00Feb 19$2.95$5.80$4.38$3.50 09/16$2.85–$4.50$3.50--
$120.00Nov 20$10.80$13.60$12.20$5.79 08/20$7.30–$12.40$10.80--
$95.00Nov 20$0.00$3.20$1.60$1.25 10/08$0.78–$1.60$1.25--
$95.00Dec 18$0.45$3.60$2.03$2.00 10/16$1.33–$2.03$2.00--
$95.00Feb 19$1.60$4.50$3.05$1.58 08/19$2.00–$3.10$1.60--
$95.00May 21$3.40$6.60$5.00$4.35 10/16$3.60–$5.20$4.35--
$125.00Nov 20$14.40$18.40$16.40$10.80 10/06$10.30–$16.80$14.40--
$90.00Nov 20$0.05$2.90$1.48$0.75 10/01$0.53–$1.48$0.75--
$130.00Dec 18$21.00$23.00$22.00$10.00 08/21$14.70–$22.30$21.00--
$130.00Feb 19$21.10$24.20$22.65$12.63 08/31$16.30–$22.65$21.10--
$80.00Dec 18$0.00$2.45$1.23$0.60 10/08$0.38–$1.27$0.60--
$70.00Dec 18$0.00$2.30$1.15$0.05 10/12$0.40–$1.20$0.05--
$150.00Feb 19$39.10$42.70$40.90$37.90 09/29$32.55–$41.00$39.10--

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 106
Total Puts 4
Put/Call Ratio 0.04
Net Difference 102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 709
Total Puts 31
Average Put/Call Ratio 0.92
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