Tour v536
ALSN
ALLISON TRANSMISSION
$116.45 -3.38%
$115.00 (-1.25%)🌙
as of 11/05 06:13 PM
(11/4 18:17) ◀
|
Thursday, November 5, 2026 (6:13pm)
January 2026
|
▶ (11/6 18:09)
◀ 11/5 18:13 ▶

Option Volume

Detail
ℹ
Current (11/05) 15
Calls: 11 (73%)
Puts: 4 (27%)
Prior (11/04) 493
Calls: 239 (48%)
Puts: 254 (52%)
Current vs Prior -96.96%
Calls: -95.40% (Calls)
Puts: -98.43% (Puts)
Prior 7-Day Total 1,306
Calls: 868 (66%)
Puts: 438 (34%)
Prior 7-Day Average 186
Calls: 124 (66%)
Puts: 62 (34%)
Current vs Prior 7-Day Avg -91.96%
Calls: -91.13%
Puts: -93.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $8.6K
Calls: $8.2K (95%)
Puts: $399 (5%)
Prior (11/04) $165.3K
Calls: $76.7K (46%)
Puts: $88.6K (54%)
Current vs Prior -94.79%
Calls: -89.30%
Puts: -99.55%
Prior 7-Day Total $523.4K
Calls: $355.2K (68%)
Puts: $168.3K (32%)
Prior 7-Day Average $74.8K
Calls: $50.7K (68%)
Puts: $24.0K (32%)
Current vs Prior 7-Day Avg -88.49%
Calls: -83.83%
Puts: -98.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.36
Prior (11/04) 1.06
Current vs Prior -65.78%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -24.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 95
Calls: 58 (61%)
Puts: 37 (39%)
Prior (11/04) 852
Calls: 730 (86%)
Puts: 122 (14%)
Current vs Prior -88.85%
Prior 7-Day Total 8,442
Calls: 6,659 (79%)
Puts: 1,783 (21%)
Prior 7-Day Average 1,206
Calls: 951 (73%)
Puts: 356 (27%)
Current vs Prior 7-Day Avg -92.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.45% | 13.18%
Prior 9.42% | 12.36%
Current vs Prior +0.30% | +6.62%
Prior 7-Day Avg 11.28% | 13.47%
Current vs 7-Day Avg -16.26% | -2.15%
Prior 7-Day Eod 9.42% | 12.36%
Current vs 7-Day Eod +0.30% | +6.62%
Sentiment BEARISH

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 32.05% | 35.23%
Calls: 33.71% | 35.44%
Puts: 30.39% | 35.01%
Current vs 7-Day Avg -42.32% | +2.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($8.2K) vs puts ($399). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 97% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (11 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 203.506.00$4.7552.6%10.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 6, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Dec 183.007.30$5.1583.5%20.4432
$125.00Dec 182.304.90$3.6072.2%20.3426
$115.00Nov 203.506.00$4.7552.6%10.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 200.201.90$1.05161.9%10.1619

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 2.23, avg 2.23)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Dec 18$1.55$3.45$1.5544%2.23$121.55
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.45, avg 0.45)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Dec 18$1.55$1.55$3.4556%0.45$121.55
BULL PUT (0)
No bull put found

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 $-2.05, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Dec 18-$2.05$2.95
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. 2 found (best yield 1.98%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Dec 18$2.300.347.3%1.98%9.32%226
$120.00Dec 18$3.000.443.0%2.58%5.62%232

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. 69 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 $125.00 12-18 call last traded $1.80 on 10/22 (now $2.30/$4.90) — try a limit near $2.30. Also watch the $120.00 12-18 call last traded $3.75 on 10/19 (now $3.00/$7.30) — try a limit near $3.75. Most tradeable put: the $105.00 11-20 put last traded $3.13 on 10/14 (now $0.20/$1.90) — try a limit near $1.05.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$3.50$6.00$4.75$3.00 10/29$1.90–$7.35$3.50--
$115.00Dec 18$5.50$8.40$6.95$7.20 10/12$2.98–$9.45$6.95--
$120.00Nov 20$1.00$4.00$2.50$3.10 10/16$0.98–$4.95$2.50--
$120.00Dec 18$3.00$7.30$5.15$3.75 10/19$1.85–$6.45$3.7532
$120.00Feb 19$7.20$10.00$8.60$6.53 10/12$4.30–$9.90$7.20--
$120.00May 21$10.90$13.30$12.10$8.32 10/30$7.15–$13.75$10.90--
$110.00Nov 20$6.30$9.40$7.85$3.90 10/27$3.48–$11.55$6.30--
$110.00Dec 18$9.10$11.40$10.25$5.85 10/22$4.50–$12.95$9.10--
$110.00Feb 19$12.20$14.90$13.55$10.20 10/19$7.70–$15.50$12.20--
$110.00May 21$15.40$18.10$16.75$12.28 10/30$11.15–$18.95$15.40--
$125.00Nov 20$0.00$2.10$1.05$1.10 10/19$0.55–$3.00$1.05--
$125.00Dec 18$2.30$4.90$3.60$1.80 10/22$1.40–$4.40$2.3026
$125.00Feb 19$5.50$7.90$6.70$3.20 10/27$3.33–$7.55$5.50--
$105.00Nov 20$11.20$13.60$12.40$7.60 10/22$6.15–$16.25$11.20--
$105.00May 21$18.30$20.90$19.60$14.83 10/29$13.50–$22.25$18.30--
$130.00Nov 20$0.05$2.95$1.50$0.75 10/19$0.85–$1.85$0.75--
$130.00Dec 18$0.75$3.70$2.23$0.90 10/30$0.90–$3.08$0.90--
$100.00Dec 18$16.40$19.50$17.95$18.45 10/06$10.40–$21.90$17.95--
$135.00Nov 20$0.00$3.50$1.75$4.98 09/10$0.60–$1.75$1.75--
$135.00Dec 18$0.00$4.00$2.00$2.60 10/02$0.83–$2.80$2.00--
$135.00Feb 19$2.10$5.70$3.90$1.85 10/27$1.95–$4.22$2.10--
$135.00May 21$6.20$8.10$7.15$4.30 10/30$3.98–$7.85$6.20--
$140.00Nov 20$0.00$3.40$1.70$1.10 09/25$0.68–$1.75$1.10--
$140.00Feb 19$1.75$4.00$2.88$1.50 10/28$1.73–$3.50$1.75--
$140.00May 21$4.70$6.80$5.75$3.44 10/30$3.18–$6.60$4.70--
$90.00May 21$29.00$31.90$30.45$22.74 10/23$22.55–$33.95$29.00--
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.20$0.63--
$145.00Dec 18$0.30$1.10$0.70$0.95 09/25$0.55–$1.35$0.70--
$145.00Feb 19$0.20$3.50$1.85$1.00 10/27$1.02–$2.68$1.00--
$150.00Nov 20$0.00$3.40$1.70$0.85 09/18$0.78–$1.70$0.85--
$150.00Dec 18$0.00$2.80$1.40$1.59 10/12$0.90–$1.80$1.40--
$155.00Nov 20$0.00$3.40$1.70$0.55 09/18$0.78–$1.80$0.55--
$75.00May 21$41.80$44.90$43.35$39.89 10/12$33.95–$47.50$41.80--
$160.00May 21$1.00$4.00$2.50$2.50 10/06$1.58–$3.05$2.50--
$165.00Dec 18$0.00$2.65$1.33$0.50 10/06$0.88–$1.85$0.50--
$165.00Feb 19$0.00$2.75$1.38$2.40 09/15$0.98–$1.85$1.38--
$175.00Nov 20$0.00$2.60$1.30$0.19 10/05$0.48–$1.30$0.19--
$175.00Feb 19$0.00$2.65$1.33$0.80 10/06$0.93–$1.75$0.80--
$180.00Dec 18$0.00$0.55$0.28$0.50 09/16$0.28–$1.13$0.28--
$50.00Dec 18$64.30$68.50$66.40$80.00 09/04$56.60–$70.60$66.40--
$45.00Dec 18$69.30$73.70$71.50$85.00 09/04$61.65–$75.55$71.50--
$195.00Dec 18$0.00$3.40$1.70$0.40 09/16$0.78–$1.80$0.40--
$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
$115.00Nov 20$2.05$4.40$3.23$5.20 10/05$2.03–$10.95$3.23--
$115.00Dec 18$3.50$7.50$5.50$9.60 10/08$2.90–$11.60$5.50--
$115.00May 21$9.60$12.80$11.20$15.20 10/23$8.80–$16.20$11.20--
$110.00Nov 20$0.00$4.70$2.35$5.20 10/14$0.90–$7.20$2.35--
$110.00Dec 18$1.15$4.90$3.03$4.20 10/02$2.40–$8.15$3.03--
$110.00Feb 19$4.60$7.60$6.10$4.72 09/10$4.18–$10.20$4.72--
$125.00Nov 20$8.60$11.50$10.05$10.80 10/06$7.10–$19.15$10.05--
$105.00Nov 20$0.20$1.90$1.05$3.13 10/14$1.05–$4.55$1.0519
$105.00Dec 18$0.20$3.90$2.05$2.92 09/21$1.75–$5.25$2.05--
$100.00Nov 20$0.15$1.85$1.00$2.27 10/08$1.00–$2.90$1.00--
$100.00Dec 18$1.05$2.10$1.58$3.10 10/26$1.02–$3.75$1.58--
$100.00Feb 19$0.80$4.30$2.55$3.50 09/16$2.17–$5.35$2.55--
$95.00Nov 20$0.00$4.70$2.35$1.25 10/08$0.78–$2.50$1.25--
$95.00Dec 18$0.05$3.10$1.58$1.90 10/27$1.35–$2.28$1.58--
$95.00May 21$2.00$4.90$3.45$4.35 10/16$2.90–$5.80$3.45--
$90.00Nov 20$0.00$1.35$0.68$0.28 10/29$0.58–$2.48$0.28--
$90.00Feb 19$0.00$3.40$1.70$1.85 10/26$1.23–$2.73$1.70--
$85.00Dec 18$0.00$2.70$1.35$0.60 10/29$0.73–$2.45$0.60--
$85.00May 21$0.85$3.40$2.13$2.60 10/23$1.15–$3.20$2.13--
$150.00Feb 19$32.30$35.90$34.10$37.90 09/29$30.50–$43.60$34.10--
$80.00Dec 18$0.00$3.70$1.85$0.35 10/29$0.60–$2.45$0.35--
$80.00Feb 19$0.20$1.75$0.98--$0.98–$0.98—$0.2018
$75.00Nov 20$0.00$3.60$1.80$0.35 10/22$0.48–$2.45$0.35--
$75.00May 21$0.00$2.85$1.43$1.30 10/27$0.98–$2.45$1.30--
$70.00Nov 20$0.00$2.60$1.30$0.30 10/22$0.48–$2.45$0.30--
$70.00Dec 18$0.00$3.60$1.80$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 11
Total Puts 4
Put/Call Ratio 0.36
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 239
Total Puts 254
Put/Call Ratio 1.06
Net Difference -15

Prior 7-Day Put/Call Summary

Total Calls 868
Total Puts 438
Average Put/Call Ratio 0.48
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