Tour v536
ALSN
ALLISON TRANSMISSION
$120.52 +1.35%
$120.11 (-0.34%)🌙
as of 11/04 06:17 PM
(11/3 18:14) ◀
|
Wednesday, November 4, 2026 (6:17pm)
January 2026
|
▶ (11/5 18:13)
◀ 11/4 18:17 ▶

Option Volume

Detail
ℹ
Current (11/04) 493
Calls: 239 (48%)
Puts: 254 (52%)
Prior (11/03) 429
Calls: 318 (74%)
Puts: 111 (26%)
Current vs Prior +14.92%
Calls: -24.84% (Calls)
Puts: +128.83% (Puts)
Prior 7-Day Total 896
Calls: 635 (71%)
Puts: 261 (29%)
Prior 7-Day Average 128
Calls: 90 (71%)
Puts: 37 (29%)
Current vs Prior 7-Day Avg +285.16%
Calls: +163.46%
Puts: +581.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04) $165.3K
Calls: $76.7K (46%)
Puts: $88.6K (54%)
Prior (11/03) $139.2K
Calls: $102.4K (74%)
Puts: $36.8K (26%)
Current vs Prior +18.72%
Calls: -25.13%
Puts: +140.83%
Prior 7-Day Total $385.4K
Calls: $280.2K (73%)
Puts: $105.2K (27%)
Prior 7-Day Average $55.1K
Calls: $40.0K (73%)
Puts: $15.0K (27%)
Current vs Prior 7-Day Avg +200.16%
Calls: +91.55%
Puts: +489.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 1.06
Prior (11/03) 0.35
Current vs Prior +204.47%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -16.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04) 852
Calls: 730 (86%)
Puts: 122 (14%)
Prior (11/03) 1,385
Calls: 1,157 (84%)
Puts: 228 (16%)
Current vs Prior -38.48%
Prior 7-Day Total 7,747
Calls: 6,031 (78%)
Puts: 1,716 (22%)
Prior 7-Day Average 1,106
Calls: 861 (72%)
Puts: 343 (28%)
Current vs Prior 7-Day Avg -23.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.42% | 12.36%
Prior 10.22% | 13.20%
Current vs Prior -7.82% | -6.36%
Prior 7-Day Avg 11.62% | 13.72%
Current vs 7-Day Avg -18.96% | -9.92%
Prior 7-Day Eod 10.22% | 13.20%
Current vs 7-Day Eod -7.82% | -6.36%
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 35.57% | 35.09%
Calls: 38.26% | 35.73%
Puts: 32.86% | 34.45%
Current vs 7-Day Avg -48.01% | +2.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (200% higher). Volume explosion - 285% above 7-day average (493 vs avg 128). Slightly bearish P/C ratio of 1.06. P/C ratio rising 204% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 2 found (avg delta 0.64, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Dec 1811.8014.10$12.9517.8%20.76--
$120.00Dec 184.508.40$6.4560.5%10.5332
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 459, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 201.652.85$2.2553.3%2000.34485
$110.00Dec 1811.8014.10$12.9517.8%20.76--
$130.00Nov 200.652.60$1.63119.6%10.24148
$120.00Dec 184.508.40$6.4560.5%10.5332
$130.00Dec 182.253.40$2.8340.6%10.30--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 202.755.00$3.8858.0%2000.4814
$115.00Nov 201.602.45$2.0341.9%510.2995
$110.00Dec 181.902.90$2.4041.7%20.2413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 27.3%, max 27.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 20Dec 1849.0%38.5%27.3%2148
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 18.42, avg 5.90)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$150.00Dec 18$1.03$18.97$1.0330%18.42$131.03
$125.00$130.00Nov 20$0.62$4.38$0.6234%7.06$125.62
$110.00$120.00Dec 18$6.50$3.50$6.5076%0.54$116.50
$120.00$130.00Dec 18$3.62$6.38$3.6252%1.76$123.62
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$1.85$3.15$1.8548%1.70$118.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.59, avg 0.26)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Nov 20$0.62$0.62$4.3866%0.14$125.62
$130.00$150.00Dec 18$1.03$1.03$18.9770%0.05$131.03
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$1.85$1.85$3.1552%0.59$118.15

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. 1 found (cheapest 12.74% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Dec 18$12.95$2.40$15.35$94.65$125.3512.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.04% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Nov 20$1.63$2.03$3.66$111.34$133.66
$125.00$115.00Nov 20$2.25$2.03$4.28$110.72$129.28
$150.00$110.00Dec 18$1.80$2.40$4.20$105.80$154.20
$130.00$110.00Dec 18$2.83$2.40$5.23$104.77$135.23
$125.00$120.00Nov 20$2.25$3.88$6.13$113.87$131.13
$130.00$120.00Nov 20$1.63$3.88$5.51$114.49$135.51

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 2.47, cheapest $2.88)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$120.00$130.00Dec 18$2.88$7.1246%2.47
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. 5 found (best net $-0.77, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$150.001:2Dec 18-$0.77$19.23
$125.00$130.001:2Nov 20-$1.01$3.99
$110.00$120.001:2Dec 18$0.05$9.95
$120.00$130.001:2Dec 18$0.79$9.21
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Nov 20-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.87%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Dec 18$2.250.307.9%1.87%9.73%1--
$125.00Nov 20$1.650.343.7%1.37%5.09%200485
$130.00Nov 20$0.650.247.9%0.54%8.41%1148

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. 70 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 $135.00 05-21 call last traded $4.30 on 10/30 (now $6.70/$9.00) — try a limit near $6.70. Also watch the $125.00 02-19 call last traded $3.20 on 10/27 (now $6.20/$8.50) — try a limit near $6.20; the $125.00 11-20 call last traded $1.10 on 10/19 (now $1.65/$2.85) — try a limit near $1.65. Most tradeable put: the $110.00 12-18 put last traded $4.20 on 10/02 (now $1.90/$2.90) — try a limit near $2.40.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Nov 20$3.10$5.40$4.25$3.10 10/16$0.98–$5.55$3.10--
$120.00Dec 18$4.50$8.40$6.45$3.75 10/19$1.85–$6.85$4.5032
$120.00Feb 19$8.40$11.40$9.90$6.53 10/12$4.30–$9.90$8.40--
$120.00May 21$12.50$15.00$13.75$8.32 10/30$7.15–$13.75$12.50--
$125.00Nov 20$1.65$2.85$2.25$1.10 10/19$0.55–$3.75$1.65485
$125.00Dec 18$3.50$4.90$4.20$1.80 10/22$1.40–$5.05$3.50--
$125.00Feb 19$6.20$8.50$7.35$3.20 10/27$3.33–$7.70$6.2015
$125.00May 21$10.40$12.60$11.50--$11.10–$11.50$10.4018
$115.00Nov 20$6.30$8.40$7.35$3.00 10/29$1.90–$7.85$6.30--
$115.00Dec 18$8.30$10.60$9.45$7.20 10/12$2.98–$9.45$8.30--
$130.00Nov 20$0.65$2.60$1.63$0.75 10/19$0.85–$2.30$0.75148
$130.00Dec 18$2.25$3.40$2.83$0.90 10/30$0.90–$3.60$2.25--
$110.00Nov 20$10.20$12.90$11.55$3.90 10/27$3.48–$11.55$10.20--
$110.00Dec 18$11.80$14.10$12.95$5.85 10/22$4.50–$12.95$11.80--
$110.00Feb 19$14.00$17.00$15.50$10.20 10/19$7.70–$15.50$14.00--
$110.00May 21$17.50$20.40$18.95$12.28 10/30$11.15–$18.95$17.50--
$135.00Nov 20$0.00$2.70$1.35$4.98 09/10$0.60–$1.55$1.35--
$135.00Dec 18$0.40$2.40$1.40$2.60 10/02$0.83–$2.95$1.40--
$135.00Feb 19$2.40$5.40$3.90$1.85 10/27$1.95–$4.50$2.40--
$135.00May 21$6.70$9.00$7.85$4.30 10/30$3.98–$7.85$6.701
$105.00Nov 20$14.30$18.20$16.25$7.60 10/22$6.15–$16.25$14.30--
$105.00May 21$20.90$23.60$22.25$14.83 10/29$13.50–$22.25$20.90--
$140.00Nov 20$0.00$3.50$1.75$1.10 09/25$0.68–$1.75$1.10--
$140.00Feb 19$2.00$5.00$3.50$1.50 10/28$1.73–$3.55$2.00--
$140.00May 21$5.20$8.00$6.60$3.44 10/30$3.18–$6.60$5.20--
$100.00Dec 18$20.00$23.80$21.90$18.45 10/06$10.40–$21.90$20.00--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.20$0.63--
$145.00Dec 18$0.45$1.25$0.85$0.95 09/25$0.55–$1.70$0.85--
$145.00Feb 19$0.75$4.30$2.53$1.00 10/27$1.02–$2.85$1.00--
$150.00Nov 20$0.00$2.60$1.30$0.85 09/18$0.78–$1.30$0.85--
$150.00Dec 18$0.00$3.60$1.80$1.59 10/12$0.90–$1.80$1.5931
$90.00May 21$32.50$35.40$33.95$22.74 10/23$22.55–$33.95$32.50--
$155.00Nov 20$0.00$3.60$1.80$0.55 09/18$0.78–$1.80$0.55--
$160.00May 21$1.50$4.60$3.05$2.50 10/06$1.58–$3.05$2.50--
$165.00Dec 18$0.00$3.70$1.85$0.50 10/06$0.88–$1.85$0.50--
$165.00Feb 19$0.00$3.70$1.85$2.40 09/15$0.98–$1.85$1.85--
$75.00May 21$46.00$49.00$47.50$39.89 10/12$33.95–$47.50$46.00--
$175.00Nov 20$0.00$2.60$1.30$0.19 10/05$0.48–$1.30$0.19--
$175.00Feb 19$0.00$3.50$1.75$0.80 10/06$0.93–$1.75$0.80--
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.13$0.30--
$50.00Dec 18$68.50$72.70$70.60$80.00 09/04$56.60–$70.60$70.60--
$195.00Dec 18$0.00$3.60$1.80$0.40 09/16$0.78–$1.80$0.40--
$45.00Dec 18$73.40$77.70$75.55$85.00 09/04$61.65–$75.55$75.55--
$200.00Dec 18$0.00$3.60$1.80$0.40 09/16$0.68–$1.80$0.40--
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Nov 20$2.75$5.00$3.88--$3.88–$14.70$2.7514
$125.00Nov 20$6.00$8.20$7.10$10.80 10/06$7.10–$19.15$7.10--
$115.00Nov 20$1.60$2.45$2.03$5.20 10/05$2.03–$10.95$2.0395
$115.00Dec 18$1.50$4.30$2.90$9.60 10/08$2.90–$11.60$2.90--
$115.00May 21$7.40$10.20$8.80$15.20 10/23$8.80–$16.20$8.80--
$110.00Nov 20$0.05$1.75$0.90$5.20 10/14$0.90–$7.20$0.90--
$110.00Dec 18$1.90$2.90$2.40$4.20 10/02$2.40–$8.15$2.4013
$110.00Feb 19$2.65$5.70$4.18$4.72 09/10$4.18–$10.20$4.18--
$105.00Nov 20$0.20$3.70$1.95$3.13 10/14$1.55–$4.55$1.95--
$105.00Dec 18$0.10$3.40$1.75$2.92 09/21$1.75–$5.25$1.75--
$100.00Nov 20$0.10$3.50$1.80$2.27 10/08$1.18–$2.90$1.80--
$100.00Dec 18$0.55$1.50$1.02$3.10 10/26$1.02–$3.75$1.02--
$100.00Feb 19$0.45$4.40$2.43$3.50 09/16$2.17–$5.35$2.43--
$95.00Nov 20$0.00$3.50$1.75$1.25 10/08$0.78–$2.50$1.25--
$95.00Dec 18$0.00$3.00$1.50$1.90 10/27$1.35–$2.28$1.50--
$95.00May 21$1.50$4.30$2.90$4.35 10/16$2.90–$5.80$2.90--
$150.00Feb 19$29.20$31.80$30.50$37.90 09/29$30.50–$43.60$30.50--
$90.00Nov 20$0.00$1.30$0.65$0.28 10/29$0.58–$2.48$0.28--
$90.00Feb 19$0.00$3.80$1.90$1.85 10/26$1.23–$2.73$1.85--
$85.00Dec 18$0.00$2.60$1.30$0.60 10/29$0.73–$2.45$0.60--
$85.00May 21$0.95$2.00$1.48$2.60 10/23$1.15–$3.20$1.48--
$80.00Dec 18$0.00$2.60$1.30$0.35 10/29$0.60–$2.45$0.35--
$75.00Nov 20$0.00$3.40$1.70$0.35 10/22$0.48–$2.45$0.35--
$75.00May 21$0.00$2.30$1.15$1.30 10/27$0.98–$2.45$1.15--
$70.00Nov 20$0.00$3.60$1.80$0.30 10/22$0.48–$2.45$0.30--
$70.00Dec 18$0.00$2.60$1.30$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 239
Total Puts 254
Put/Call Ratio 1.06
Net Difference -15

Prior's Put/Call Breakdown

Total Calls 318
Total Puts 111
Put/Call Ratio 0.35
Net Difference 207

Prior 7-Day Put/Call Summary

Total Calls 635
Total Puts 261
Average Put/Call Ratio 1.27
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