Tour v533
ALSN
ALLISON TRANSMISSION
$118.92 +5.16%
$120.53 (+1.35%)🌙
as of 11/03 06:14 PM
(11/2 18:00) ◀
|
Tuesday, November 3, 2026 (6:14pm)
January 2026
|
▶ (11/4 18:17)
◀ 11/3 18:14 ▶

Option Volume

Detail
ℹ
Current (11/03) 429
Calls: 318 (74%)
Puts: 111 (26%)
Prior (11/02) 261
Calls: 198 (76%)
Puts: 63 (24%)
Current vs Prior +64.37%
Calls: +60.61% (Calls)
Puts: +76.19% (Puts)
Prior 7-Day Total 477
Calls: 322 (68%)
Puts: 155 (32%)
Prior 7-Day Average 68
Calls: 46 (68%)
Puts: 22 (32%)
Current vs Prior 7-Day Avg +529.56%
Calls: +591.30%
Puts: +401.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $139.2K
Calls: $102.4K (74%)
Puts: $36.8K (26%)
Prior (11/02) $166.6K
Calls: $125.2K (75%)
Puts: $41.5K (25%)
Current vs Prior -16.46%
Calls: -18.16%
Puts: -11.33%
Prior 7-Day Total $255.6K
Calls: $183.0K (72%)
Puts: $72.6K (28%)
Prior 7-Day Average $36.5K
Calls: $26.1K (72%)
Puts: $10.4K (28%)
Current vs Prior 7-Day Avg +281.30%
Calls: +291.86%
Puts: +254.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.35
Prior (11/02) 0.32
Current vs Prior +9.70%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -75.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 1,385
Calls: 1,157 (84%)
Puts: 228 (16%)
Prior (11/02) 3,039
Calls: 2,324 (76%)
Puts: 715 (24%)
Current vs Prior -54.43%
Prior 7-Day Total 9,282
Calls: 7,099 (76%)
Puts: 2,183 (24%)
Prior 7-Day Average 1,326
Calls: 1,014 (70%)
Puts: 436 (30%)
Current vs Prior 7-Day Avg +4.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.22% | 13.20%
Prior 12.47% | 14.19%
Current vs Prior -18.05% | -6.98%
Prior 7-Day Avg 11.99% | 13.91%
Current vs 7-Day Avg -14.78% | -5.07%
Prior 7-Day Eod 12.47% | 14.19%
Current vs 7-Day Eod -18.05% | -6.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.49% | 36.09%
Calls: 17.54% | 35.82%
Puts: 19.44% | 36.36%
Prior 18.49% | 36.09%
Calls: 17.54% | 35.82%
Puts: 19.44% | 36.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 39.08% | 34.95%
Calls: 42.82% | 36.02%
Puts: 35.33% | 33.88%
Current vs 7-Day Avg -52.69% | +3.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($102.4K). Dollar volume significantly above 7-day average (281% higher). Above-average activity with volume up 64% vs prior. Volume explosion - 531% above 7-day average (429 vs avg 68).

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. 5 found (avg delta 0.67, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 209.4012.00$10.7024.3%40.87--
$115.00Nov 205.508.50$7.0042.9%120.67189
$115.00Dec 187.7010.30$9.0028.9%40.64--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 207.809.80$8.8022.7%10.66--
$120.00Nov 203.806.50$5.1552.4%30.5211

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 410, top 124)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 201.753.50$2.6366.5%1240.34525
$120.00Nov 203.404.70$4.0532.1%680.49257
$145.00Dec 180.401.65$1.02122.5%400.12--
$140.00Dec 180.252.10$1.18156.8%200.1410
$130.00Nov 200.551.50$1.0293.1%170.18148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 202.854.10$3.4736.0%680.36118
$110.00Dec 182.603.50$3.0529.5%200.27--
$95.00Nov 200.002.20$1.10200.0%50.1028
$115.00Dec 182.806.30$4.5576.9%50.3734
$90.00Nov 200.002.15$1.08199.1%30.085

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 25.3%, max 31.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Nov 20Dec 1850.9%38.7%31.4%16189
$125.00Nov 20Dec 1849.2%38.4%28.0%126525
$130.00Nov 20Dec 1843.4%35.3%23.0%20148
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Nov 20Dec 1850.9%38.7%31.4%73152
$110.00Nov 20Dec 1846.5%41.2%12.9%2212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 17.52, avg 7.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Dec 18$0.27$4.73$0.2726%17.52$130.27
$120.00$125.00Nov 20$1.42$3.58$1.4249%2.52$121.42
$140.00$145.00Dec 18$0.16$4.84$0.1614%30.25$140.16
$130.00$135.00Nov 20$0.39$4.61$0.3918%11.82$130.39
$115.00$125.00Dec 18$5.00$5.00$5.0064%1.00$120.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$95.00Nov 20$0.45$9.55$0.4516%21.22$104.55
$120.00$115.00Nov 20$1.68$3.32$1.6852%1.98$118.32
$115.00$110.00Dec 18$1.50$3.50$1.5037%2.33$113.50
$115.00$110.00Nov 20$1.99$3.01$1.9936%1.51$113.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.66, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Nov 20$1.61$1.61$3.3966%0.47$126.61
$125.00$130.00Dec 18$1.85$1.85$3.1562%0.59$126.85
$135.00$140.00Dec 18$0.70$0.70$4.3079%0.16$135.70
$130.00$135.00Nov 20$0.39$0.39$4.6182%0.08$130.39
$140.00$145.00Dec 18$0.16$0.16$4.8486%0.03$140.16
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Nov 20$1.99$1.99$3.0164%0.66$113.01
$115.00$110.00Dec 18$1.50$1.50$3.5063%0.43$113.50
$105.00$95.00Nov 20$0.45$0.45$9.5584%0.05$104.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.48, cheapest $1.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Nov 20Dec 18$2.0050.9%38.7%
$125.00Nov 20Dec 18$1.3749.2%38.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Nov 20Dec 18$1.0850.9%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.74% of stock, avg 9.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Nov 20$4.05$5.15$9.20$110.80$129.207.74%
$115.00Nov 20$7.00$3.47$10.47$104.53$125.478.80%
$125.00Nov 20$2.63$8.80$11.43$113.57$136.439.61%
$110.00Nov 20$10.70$1.48$12.18$97.82$122.1810.24%
$115.00Dec 18$9.00$4.55$13.55$101.45$128.5511.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.45% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Nov 20$0.63$1.10$1.73$93.27$136.73
$135.00$90.00Nov 20$0.63$1.08$1.71$88.29$136.71
$135.00$105.00Nov 20$0.63$1.55$2.18$102.82$137.18
$130.00$95.00Nov 20$1.02$1.10$2.12$92.88$132.12
$130.00$90.00Nov 20$1.02$1.08$2.10$87.90$132.10
$135.00$110.00Nov 20$0.63$1.48$2.11$107.89$137.11
$130.00$110.00Nov 20$1.02$1.48$2.50$107.50$132.50
$130.00$105.00Nov 20$1.02$1.55$2.57$102.43$132.57
$125.00$110.00Nov 20$2.63$1.48$4.11$105.89$129.11
$145.00$110.00Dec 18$1.02$3.05$4.07$105.93$149.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.09, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/105130/135Nov 20$0.84$9.1666%0.09$104.16$130.84
95/105125/130Nov 20$2.06$7.9450%0.26$102.94$127.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 5.67, cheapest $0.54)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.75$4.2538%5.67
$135.00$140.00$145.00Dec 18$0.54$4.469%8.26
$115.00$120.00$125.00Nov 20$1.53$3.4733%2.27
$125.00$130.00$135.00Nov 20$1.22$3.7822%3.10
$125.00$130.00$135.00Dec 18$1.58$3.4218%2.16
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$1.97$3.0330%1.54
$105.00$110.00$115.00Nov 20$2.06$2.9420%1.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Nov 20-$1.10$3.90
$125.00$130.001:2Dec 18-$0.30$4.70
$110.00$115.001:2Nov 20-$3.30$1.70
$120.00$125.001:2Nov 20-$1.21$3.79
$130.00$135.001:2Nov 20-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Nov 20-$1.50$3.50
$105.00$95.001:2Nov 20-$0.65$9.35
$120.00$115.001:2Nov 20-$1.79$3.21
$115.00$110.001:2Dec 18-$1.55$3.45
$95.00$90.001:2Nov 20-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.86%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Dec 18$3.400.385.1%2.86%7.97%2--
$135.00Dec 18$1.250.2113.5%1.05%14.57%7--
$130.00Dec 18$1.300.269.3%1.09%10.41%3--
$120.00Nov 20$3.400.490.9%2.86%3.77%68257
$125.00Nov 20$1.750.345.1%1.47%6.58%124525
$145.00Dec 18$0.400.1221.9%0.34%22.27%40--
$140.00Dec 18$0.250.1417.7%0.21%17.94%2010
$130.00Nov 20$0.550.189.3%0.46%9.78%17148

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. 71 contracts (avg 96 vol/day, 68 traded recently)

ALSN averages only 96 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 $3.40/$4.70) — try a limit near $3.40. Also watch the $115.00 11-20 call last traded $3.00 on 10/29 (now $5.50/$8.50) — try a limit near $5.50; the $125.00 11-20 call last traded $1.10 on 10/19 (now $1.75/$3.50) — try a limit near $1.75. Most tradeable put: the $115.00 11-20 put last traded $5.20 on 10/05 (now $2.85/$4.10) — try a limit near $3.47.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Nov 20$3.40$4.70$4.05$3.10 10/16$0.98–$5.55$3.40257
$120.00Dec 18$5.40$7.10$6.25$3.75 10/19$1.85–$6.85$5.40--
$120.00Feb 19$8.30$11.00$9.65$6.53 10/12$4.30–$9.90$8.30--
$120.00May 21$12.30$14.60$13.45$8.32 10/30$7.15–$13.45$12.30--
$115.00Nov 20$5.50$8.50$7.00$3.00 10/29$1.90–$7.85$5.50189
$115.00Dec 18$7.70$10.30$9.00$7.20 10/12$2.98–$9.45$7.70--
$125.00Nov 20$1.75$3.50$2.63$1.10 10/19$0.55–$3.75$1.75525
$125.00Dec 18$3.40$4.60$4.00$1.80 10/22$1.40–$5.05$3.40--
$125.00Feb 19$6.10$9.00$7.55$3.20 10/27$3.33–$7.70$6.10--
$125.00May 21$9.90$12.30$11.10--$11.10–$11.10—$9.9015
$110.00Nov 20$9.40$12.00$10.70$3.90 10/27$3.48–$10.85$9.40--
$110.00Dec 18$10.90$13.20$12.05$5.85 10/22$4.50–$12.40$10.90--
$110.00Feb 19$12.70$16.50$14.60$10.20 10/19$7.70–$15.00$12.70--
$110.00May 21$17.00$20.20$18.60$12.28 10/30$11.15–$18.60$17.00--
$130.00Nov 20$0.55$1.50$1.02$0.75 10/19$0.85–$2.30$0.75148
$130.00Dec 18$1.30$3.00$2.15$0.90 10/30$0.90–$3.60$1.30--
$105.00Nov 20$13.20$16.20$14.70$7.60 10/22$6.15–$14.75$13.20--
$105.00May 21$19.90$23.20$21.55$14.83 10/29$13.50–$21.55$19.90--
$135.00Nov 20$0.00$1.25$0.63$4.98 09/10$0.60–$1.55$0.6312
$135.00Dec 18$1.25$2.50$1.88$2.60 10/02$0.83–$2.95$1.88--
$135.00Feb 19$2.45$6.00$4.22$1.85 10/27$1.95–$4.50$2.45--
$135.00May 21$5.80$9.40$7.60$4.30 10/30$3.98–$7.80$5.80--
$100.00Dec 18$18.70$21.70$20.20$18.45 10/06$10.40–$20.20$18.70--
$140.00Nov 20$0.00$2.65$1.33$1.10 09/25$0.68–$1.33$1.10--
$140.00Dec 18$0.25$2.10$1.18--$0.63–$2.23$0.2510
$140.00Feb 19$1.50$5.00$3.25$1.50 10/28$1.73–$3.55$1.50--
$140.00May 21$4.40$8.20$6.30$3.44 10/30$3.18–$6.30$4.40--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.20$0.63--
$145.00Dec 18$0.40$1.65$1.02$0.95 09/25$0.55–$1.70$0.95--
$145.00Feb 19$1.25$4.10$2.68$1.00 10/27$1.02–$2.85$1.251
$90.00May 21$30.80$34.20$32.50$22.74 10/23$22.55–$32.50$30.80--
$150.00Nov 20$0.00$2.15$1.08$0.85 09/18$0.78–$1.25$0.85--
$150.00Dec 18$0.00$2.40$1.20$1.59 10/12$0.90–$1.60$1.20--
$155.00Nov 20$0.00$2.15$1.08$0.55 09/18$0.78–$1.18$0.55--
$160.00May 21$1.20$4.90$3.05$2.50 10/06$1.58–$3.05$2.50--
$75.00May 21$44.30$47.20$45.75$39.89 10/12$33.95–$45.75$44.30--
$165.00Dec 18$0.00$2.15$1.08$0.50 10/06$0.88–$1.25$0.50--
$165.00Feb 19$0.00$2.30$1.15$2.40 09/15$0.98–$1.65$1.15--
$175.00Nov 20$0.00$2.15$1.08$0.19 10/05$0.48–$1.10$0.19--
$175.00Feb 19$0.00$2.20$1.10$0.80 10/06$0.93–$1.40$0.80--
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.13$0.30--
$50.00Dec 18$67.10$71.10$69.10$80.00 09/04$56.60–$69.10$69.10--
$45.00Dec 18$72.00$76.20$74.10$85.00 09/04$61.65–$74.10$74.10--
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.78–$1.10$0.40--
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.68–$1.10$0.40--
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Nov 20$3.80$6.50$5.15--$5.15–$14.70$3.8011
$115.00Nov 20$2.85$4.10$3.47$5.20 10/05$3.47–$10.95$3.47118
$115.00Dec 18$2.80$6.30$4.55$9.60 10/08$4.55–$11.60$4.5534
$115.00May 21$7.90$10.90$9.40$15.20 10/23$9.40–$16.20$9.40--
$125.00Nov 20$7.80$9.80$8.80$10.80 10/06$8.80–$19.15$8.80--
$110.00Nov 20$0.55$2.40$1.48$5.20 10/14$1.48–$7.20$1.4812
$110.00Dec 18$2.60$3.50$3.05$4.20 10/02$3.05–$8.15$3.05--
$110.00Feb 19$3.00$7.00$5.00$4.72 09/10$5.00–$10.20$4.72--
$105.00Nov 20$0.20$2.90$1.55$3.13 10/14$1.55–$4.55$1.5520
$105.00Dec 18$0.55$3.70$2.13$2.92 09/21$2.13–$5.25$2.13--
$100.00Nov 20$0.10$2.30$1.20$2.27 10/08$1.18–$2.90$1.20--
$100.00Dec 18$0.55$2.10$1.33$3.10 10/26$1.33–$3.75$1.33--
$100.00Feb 19$0.45$3.90$2.17$3.50 09/16$2.17–$5.35$2.17--
$95.00Nov 20$0.00$2.20$1.10$1.25 10/08$0.78–$2.50$1.1028
$95.00Dec 18$0.00$2.70$1.35$1.90 10/27$1.35–$2.28$1.35--
$95.00May 21$1.20$4.90$3.05$4.35 10/16$3.05–$5.80$3.05--
$90.00Nov 20$0.00$2.15$1.08$0.28 10/29$0.53–$2.48$0.285
$90.00Feb 19$0.00$2.45$1.23$1.85 10/26$1.23–$2.73$1.23--
$150.00Feb 19$30.60$33.20$31.90$37.90 09/29$31.90–$43.60$31.90--
$85.00Dec 18$0.00$2.20$1.10$0.60 10/29$0.73–$2.45$0.60--
$85.00May 21$0.05$2.25$1.15$2.60 10/23$1.15–$3.20$1.15--
$80.00Dec 18$0.00$2.15$1.08$0.35 10/29$0.60–$2.45$0.35--
$75.00Nov 20$0.00$2.15$1.08$0.35 10/22$0.48–$2.45$0.35--
$75.00May 21$0.00$2.90$1.45$1.30 10/27$0.98–$2.45$1.30--
$70.00Nov 20$0.00$2.15$1.08$0.30 10/22$0.48–$2.45$0.30--
$70.00Dec 18$0.00$2.15$1.08$0.05 10/12$0.48–$2.45$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 318
Total Puts 111
Put/Call Ratio 0.35
Net Difference 207

Prior's Put/Call Breakdown

Total Calls 198
Total Puts 63
Put/Call Ratio 0.32
Net Difference 135

Prior 7-Day Put/Call Summary

Total Calls 322
Total Puts 155
Average Put/Call Ratio 1.40
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