Tour v531
ALSN
ALLISON TRANSMISSION
$106.32 -2.97%
◀ 10/23 18:07 ▶

Option Volume

Detail
ℹ
Current (10/23) 10
Calls: 5 (50%)
Puts: 5 (50%)
Prior (10/22) 110
Calls: 106 (96%)
Puts: 4 (4%)
Current vs Prior -90.91%
Calls: -95.28% (Calls)
Puts: +25.00% (Puts)
Prior 7-Day Total 701
Calls: 681 (97%)
Puts: 20 (3%)
Prior 7-Day Average 100
Calls: 97 (97%)
Puts: 2 (3%)
Current vs Prior 7-Day Avg -90.01%
Calls: -94.86%
Puts: +75.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (10/23) $9.3K
Calls: $5.1K (55%)
Puts: $4.2K (45%)
Prior (10/22) $44.8K
Calls: $44.6K (100%)
Puts: $210 (0%)
Current vs Prior -79.13%
Calls: -88.46%
Puts: +1900.00%
Prior 7-Day Total $122.2K
Calls: $117.6K (96%)
Puts: $4.6K (4%)
Prior 7-Day Average $17.5K
Calls: $16.8K (96%)
Puts: $655 (4%)
Current vs Prior 7-Day Avg -46.46%
Calls: -69.38%
Puts: +540.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 1.00
Prior (10/22) 0.04
Current vs Prior +2550.00%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +9.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/23) 2,920
Calls: 2,225 (76%)
Puts: 695 (24%)
Prior (10/22) 36
Calls: 36 (5%)
Puts: 690 (95%)
Current vs Prior +8011.11%
Prior 7-Day Total 11,106
Calls: 8,270 (74%)
Puts: 2,836 (26%)
Prior 7-Day Average 1,586
Calls: 1,181 (68%)
Puts: 567 (32%)
Current vs Prior 7-Day Avg +84.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.79% | 14.48%
Prior 13.19% | 14.97%
Current vs Prior -3.01% | -3.23%
Prior 7-Day Avg 10.51% | 13.67%
Current vs 7-Day Avg +21.74% | +5.94%
Prior 7-Day Eod 13.19% | 14.97%
Current vs 7-Day Eod -3.01% | -3.23%
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

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 91% vs prior. P/C ratio rising 2550% - increased hedging/bearish positioning. Call-heavy open interest (2,225 calls vs 695 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 4 found (avg delta 0.75, highest 0.86)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2026.6030.60$28.6014.0%--0.8690
$120.00Nov 2013.1016.30$14.7021.8%--0.8411
$115.00Nov 209.2012.70$10.9532.0%--0.71153
$110.00Nov 206.607.80$7.2016.7%--0.5810

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 202.954.30$3.6337.2%10.423
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. 7 found (best R:R 49.00, avg 9.90)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Nov 20$0.10$4.90$0.1015%49.00$130.10
$110.00$115.00Nov 20$1.33$3.67$1.3342%2.76$111.33
$120.00$125.00Nov 20$0.45$4.55$0.4516%10.11$120.45
$115.00$120.00Nov 20$1.30$3.70$1.3029%2.85$116.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$1.65$3.35$1.6543%2.03$103.35
$110.00$105.00Nov 20$2.65$2.35$2.6558%0.89$107.35
$100.00$95.00Nov 20$1.88$3.12$1.8830%1.66$98.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.60, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.30$1.30$3.7071%0.35$116.30
$120.00$125.00Nov 20$0.45$0.45$4.5584%0.10$120.45
$110.00$115.00Nov 20$1.33$1.33$3.6758%0.36$111.33
$130.00$135.00Nov 20$0.10$0.10$4.9085%0.02$130.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$95.00Nov 20$1.88$1.88$3.1270%0.60$98.12
$105.00$100.00Nov 20$1.65$1.65$3.3557%0.49$103.35

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. 2 found (cheapest 10.19% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Nov 20$3.63$7.20$10.83$99.17$120.8310.19%
$115.00Nov 20$2.30$10.95$13.25$101.75$128.2512.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.90% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Nov 20$1.00$1.02$2.02$92.98$122.02
$135.00$95.00Nov 20$1.25$1.02$2.27$92.73$137.27
$130.00$95.00Nov 20$1.35$1.02$2.37$92.63$132.37
$115.00$95.00Nov 20$2.30$1.02$3.32$91.68$118.32
$120.00$100.00Nov 20$1.00$2.90$3.90$96.10$123.90
$135.00$100.00Nov 20$1.25$2.90$4.15$95.85$139.15
$130.00$100.00Nov 20$1.35$2.90$4.25$95.75$134.25
$115.00$100.00Nov 20$2.30$2.90$5.20$94.80$120.20
$110.00$95.00Nov 20$3.63$1.02$4.65$90.35$114.65
$110.00$100.00Nov 20$3.63$2.90$6.53$93.47$116.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.75, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100115/120Nov 20$3.18$1.8241%1.75$96.82$118.18
95/100120/125Nov 20$2.33$2.6754%0.87$97.67$122.33
95/100130/135Nov 20$1.98$3.0255%0.66$98.02$131.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.00, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.85$4.1520%4.88
$120.00$125.00$130.00Nov 20$1.25$3.751%3.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Nov 20$1.00$4.0029%4.00
$105.00$110.00$115.00Nov 20$1.10$3.9028%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.80, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Nov 20-$0.97$4.03
$120.00$125.001:2Nov 20-$0.10$4.90
$130.00$135.001:2Nov 20-$1.15$3.85
$125.00$130.001:2Nov 20-$2.15$2.85
$115.00$120.001:2Nov 20$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$120.001:2Nov 20-$0.80$14.20
$110.00$105.001:2Nov 20-$1.90$3.10
$105.00$100.001:2Nov 20-$1.25$3.75
$115.00$110.001:2Nov 20-$3.45$1.55
$100.00$95.001:2Nov 20$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.77%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Nov 20$2.950.423.5%2.77%6.24%13
$115.00Nov 20$0.800.298.2%0.75%8.92%--98

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. 112 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 $45.00 12-18 call last traded $85.00 on 09/04 (now $59.70/$63.60) — try a limit near $61.65. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $54.60/$58.60) — try a limit near $56.60; the $75.00 05-21 call last traded $39.89 on 10/12 (now $32.00/$35.90) — try a limit near $33.95. Most tradeable put: the $150.00 02-19 put last traded $37.90 on 09/29 (now $41.60/$45.60) — try a limit near $41.60.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00May 21$11.70$15.30$13.50$20.05 10/06$13.50–$21.15$13.501
$105.00Nov 20$4.70$8.10$6.40--$6.40–$6.40—$4.709
$105.00Dec 18$5.70$8.80$7.25--$7.25–$7.25—$5.705
$110.00Nov 20$2.95$4.30$3.63$6.00 10/13$3.63–$10.85$3.633
$110.00Dec 18$3.30$5.70$4.50$5.65 10/08$4.50–$12.40$4.5056
$110.00Feb 19$6.30$9.10$7.70$11.20 10/12$7.70–$15.00$7.708
$100.00Dec 18$9.00$11.80$10.40$18.45 10/06$10.40–$20.15$10.409
$100.00Nov 20$7.70$10.20$8.95--$8.95–$8.95—$7.705
$115.00Nov 20$0.80$3.80$2.30$4.20 10/16$2.30–$7.85$2.3098
$115.00Dec 18$1.80$4.60$3.20$7.20 10/12$3.20–$9.45$3.2047
$115.00Feb 19$4.50$7.40$5.95--$5.95–$5.95—$4.501
$95.00Dec 18$12.80$15.50$14.15--$14.15–$14.15—$12.801
$120.00Nov 20$0.00$2.00$1.00$3.10 10/16$1.00–$5.55$1.00257
$120.00Dec 18$0.80$3.30$2.05$3.00 10/08$2.05–$6.85$2.0532
$120.00Feb 19$3.10$6.00$4.55$6.53 10/12$4.55–$9.90$4.5517
$120.00May 21$5.40$8.90$7.15--$7.15–$7.15—$5.402
$90.00Dec 18$17.40$19.50$18.45--$18.45–$18.45—$17.4018
$125.00Nov 20$0.00$1.10$0.55$2.00 10/12$0.55–$3.75$0.55525
$125.00Dec 18$0.50$2.45$1.48$4.90 10/02$1.48–$5.05$1.4825
$125.00Feb 19$2.05$4.90$3.48$4.55 10/13$3.48–$7.70$3.484
$85.00Dec 18$21.80$24.50$23.15--$23.15–$23.15—$21.801
$130.00Nov 20$0.00$2.70$1.35$1.08 10/12$0.78–$2.30$1.08151
$130.00Dec 18$0.00$1.80$0.90$1.73 10/13$0.90–$3.60$0.9047
$130.00Feb 19$1.35$4.00$2.68$12.85 08/20$2.68–$5.85$2.6810
$80.00Dec 18$26.40$29.10$27.75--$27.75–$27.75—$26.4014
$135.00Nov 20$0.00$2.50$1.25$4.98 09/10$0.48–$1.55$1.2512
$135.00Dec 18$0.00$2.80$1.40$2.60 10/02$0.93–$2.95$1.4014
$135.00Feb 19$0.60$3.30$1.95$3.20 10/12$1.95–$4.50$1.9565
$75.00May 21$32.00$35.90$33.95$39.89 10/12$33.95–$44.85$33.952
$75.00Dec 18$30.00$34.10$32.05--$32.05–$32.05—$30.002
$75.00Feb 19$30.60$34.60$32.60--$32.60–$32.60—$30.601
$140.00Nov 20$0.00$2.35$1.18$1.10 09/25$0.65–$1.55$1.10122
$140.00Feb 19$0.30$3.30$1.80$1.75 10/08$1.73–$3.55$1.758
$140.00Dec 18$0.50$2.80$1.65--$1.65–$1.65—$0.5011
$70.00Dec 18$34.90$38.90$36.90--$36.90–$36.90—$34.902
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$0.63$0.6310
$145.00Dec 18$0.05$1.05$0.55$0.95 09/25$0.55–$1.70$0.5563
$65.00Dec 18$39.70$43.80$41.75--$41.75–$41.75—$39.702
$65.00Feb 19$40.20$44.20$42.20--$42.20–$42.20—$40.206
$150.00Nov 20$0.00$2.20$1.10$0.85 09/18$0.88–$1.25$0.854
$150.00Dec 18$0.00$2.40$1.20$1.59 10/12$0.88–$1.60$1.2031
$150.00Feb 19$0.00$2.80$1.40--$1.40–$1.40—--1
$60.00Dec 18$44.70$48.70$46.70--$46.70–$46.70—$44.701
$155.00Nov 20$0.00$2.15$1.08$0.55 09/18$0.48–$1.18$0.556
$155.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--1
$155.00Feb 19$0.00$2.80$1.40--$1.40–$1.40—--2
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$1.13$1.083
$160.00Dec 18$0.00$2.15$1.08$2.10 08/28$0.38–$1.33$1.0847
$160.00Feb 19$0.00$2.60$1.30$3.20 09/01$0.70–$1.83$1.3041
$160.00May 21$0.35$3.60$1.98$2.50 10/06$1.75–$3.03$1.985
$50.00Dec 18$54.60$58.60$56.60$80.00 09/04$56.60–$68.20$56.601
$165.00Dec 18$0.00$2.20$1.10$0.50 10/06$0.38–$1.25$0.505
$165.00Feb 19$0.00$2.45$1.23$2.40 09/15$0.98–$1.65$1.2341
$165.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$45.00Dec 18$59.70$63.60$61.65$85.00 09/04$61.65–$73.00$61.656
$170.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$170.00Dec 18$0.00$1.95$0.98--$0.98–$0.98—--1
$170.00Feb 19$0.00$2.35$1.18--$1.18–$1.18—--6
$175.00Nov 20$0.00$2.15$1.08$0.19 10/05$0.38–$1.08$0.193
$175.00Feb 19$0.00$2.30$1.15$0.80 10/06$0.90–$1.40$0.8019
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.13$0.30305
$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$2.15$1.08--$1.08–$1.08—--16
$185.00Feb 19$0.00$2.20$1.10--$1.10–$1.10—--1
$190.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.78–$1.08$0.402
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.68–$1.08$0.403
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Nov 20$4.00$5.10$4.55$3.13 10/14$1.73–$4.55$4.0019
$105.00Dec 18$3.60$6.90$5.25$2.92 09/21$2.73–$5.25$3.6011
$110.00Nov 20$6.60$7.80$7.20$5.20 10/14$2.93–$7.20$6.6010
$110.00Dec 18$6.80$9.50$8.15$4.20 10/02$3.65–$8.15$6.8033
$110.00Feb 19$8.80$11.60$10.20$4.72 09/10$5.90–$10.20$8.805
$100.00Nov 20$1.90$3.90$2.90$2.27 10/08$1.18–$2.90$2.2714
$100.00Dec 18$3.30$4.20$3.75$2.29 10/12$1.93–$3.75$3.3055
$100.00Feb 19$3.60$6.60$5.10$3.50 09/16$2.88–$5.10$3.6012
$115.00Nov 20$9.20$12.70$10.95$5.20 10/05$4.80–$10.95$9.20153
$115.00Dec 18$10.10$13.10$11.60$9.60 10/08$6.25–$11.60$10.1034
$115.00Feb 19$11.80$15.10$13.45--$13.45–$13.45—$11.8010
$95.00Nov 20$0.00$2.05$1.02$1.25 10/08$0.78–$1.60$1.0228
$95.00Dec 18$0.40$2.95$1.68$2.00 10/16$1.58–$2.03$1.683
$95.00Feb 19$2.40$5.00$3.70$1.58 08/19$2.00–$3.70$2.401
$95.00May 21$4.10$7.50$5.80$4.35 10/16$3.60–$5.80$4.351
$120.00Nov 20$13.10$16.30$14.70$5.79 08/20$7.30–$14.70$13.1011
$120.00Dec 18$13.90$17.20$15.55--$15.55–$15.55—$13.905
$120.00Feb 19$15.60$18.60$17.10--$17.10–$17.10—$15.601
$90.00Nov 20$0.05$2.95$1.50$0.75 10/01$0.53–$1.50$0.754
$90.00Dec 18$0.05$3.40$1.73--$1.73–$1.73—$0.0522
$125.00Nov 20$17.80$20.50$19.15$10.80 10/06$10.30–$19.15$17.806
$125.00Dec 18$18.70$20.70$19.70--$19.70–$19.70—$18.7012
$85.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--6
$85.00Dec 18$0.15$1.30$0.73--$0.73–$0.73—$0.1511
$130.00Dec 18$22.30$25.40$23.85$10.00 08/21$15.40–$23.85$22.304
$130.00Feb 19$23.80$26.80$25.30$12.63 08/31$16.90–$25.30$23.801
$80.00Dec 18$0.00$2.65$1.33$0.60 10/08$0.38–$1.33$0.6017
$80.00Nov 20$0.00$2.35$1.18--$1.18–$1.18—--6
$80.00Feb 19$0.00$2.75$1.38--$1.38–$1.38—--18
$135.00Nov 20$26.60$30.60$28.60--$28.60–$28.60—$26.6090
$135.00Dec 18$27.30$29.80$28.55--$28.55–$28.55—$27.302
$75.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--6
$75.00Dec 18$0.00$1.65$0.83--$0.83–$0.83—--29
$140.00Dec 18$31.70$35.80$33.75--$33.75–$33.75—$31.705
$70.00Dec 18$0.00$2.30$1.15$0.05 10/12$0.40–$1.20$0.0516
$70.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--9
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$65.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--1
$150.00Feb 19$41.60$45.60$43.60$37.90 09/29$33.30–$43.60$41.601
$60.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--3
$60.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--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--$1.08–$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 5
Total Puts 5
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 681
Total Puts 20
Average Put/Call Ratio 0.91
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