Tour v346
ALSN
ALLISON TRANSMISSION
$113.60 -1.64%
$114.50 (+0.79%)🌙
as of 07/17 06:10 PM
(7/16 18:08) ◀
|
Friday, July 17, 2026 (6:10pm)
January 2026
|
▶
◀ 7/17 18:10

Option Volume

Detail
ℹ
Current (07/17) 15
Calls: 13 (87%)
Puts: 2 (13%)
Prior (07/16) 30
Calls: 2 (7%)
Puts: 28 (93%)
Current vs Prior -50.00%
Calls: +550.00% (Calls)
Puts: -92.86% (Puts)
Prior 7-Day Total 133
Calls: 63 (47%)
Puts: 70 (53%)
Prior 7-Day Average 19
Calls: 9 (47%)
Puts: 10 (53%)
Current vs Prior 7-Day Avg -21.05%
Calls: +44.44%
Puts: -80.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $6.6K
Calls: $6.3K (96%)
Puts: $276 (4%)
Prior (07/16) $6.8K
Calls: $350 (5%)
Puts: $6.5K (95%)
Current vs Prior -3.09%
Calls: +1704.00%
Puts: -95.72%
Prior 7-Day Total $62.5K
Calls: $28.5K (46%)
Puts: $34.0K (54%)
Prior 7-Day Average $8.9K
Calls: $4.1K (46%)
Puts: $4.9K (54%)
Current vs Prior 7-Day Avg -26.22%
Calls: +55.05%
Puts: -94.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.15
Prior (07/16) 14.00
Current vs Prior -98.90%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -87.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 64
Calls: -- (0%)
Puts: 64 (100%)
Prior (07/16) 2,047
Calls: 1,413 (69%)
Puts: 634 (31%)
Current vs Prior -96.87%
Prior 7-Day Total 10,155
Calls: 6,998 (69%)
Puts: 3,157 (31%)
Prior 7-Day Average 1,692
Calls: 1,166 (65%)
Puts: 631 (35%)
Current vs Prior 7-Day Avg -96.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.53% | 13.03%4.53% | 13.03%
Prior 6.09% | 12.51%6.09% | 12.51%
Current vs Prior +114.03% | +21.36%-25.52% | +4.13%
Prior 7-Day Avg 6.60% | 13.09%6.60% | 13.09%
Current vs 7-Day Avg +97.31% | +16.01%-31.34% | -0.46%
Prior 7-Day Eod 6.09% | 12.51%6.09% | 12.51%
Current vs 7-Day Eod +114.03% | +21.36%-25.52% | +4.13%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Prior 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($6.3K) vs puts ($276). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (13 calls vs 2 puts). P/C ratio dropping 99% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.607.20$5.9044.1%20.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 4, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.607.20$5.9044.1%20.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.002.15$1.08199.1%10.1822
$100.00Aug 211.002.35$1.6880.4%10.1742

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. -- found (best R:R --, avg --)

No setups found for this strategy

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. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.05%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.600.511.2%4.05%5.28%2--

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. 92 contracts (avg 52 vol/day, 92 traded recently)

ALSN averages only 52 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 put: the $100.00 08-21 put last traded $2.52 on 07/08 (now $1.00/$2.35) — try a limit near $1.68.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.00$2.10$1.05$2.82 06/30$1.05–$10.45$1.05--
$115.00Aug 21$4.60$7.20$5.90$6.09 07/07$4.65–$13.20$5.90--
$115.00Nov 20$8.20$11.70$9.95$13.12 07/02$9.25–$17.70$9.95--
$115.00Dec 18$9.50$12.60$11.05$18.80 06/25$10.50–$18.65$11.05--
$110.00Aug 21$7.10$9.70$8.40$11.95 07/01$7.10–$16.70$8.40--
$110.00Dec 18$11.70$15.00$13.35$14.70 07/10$12.80–$21.90$13.35--
$110.00Feb 19$13.60$16.50$15.05$20.05 06/18$14.45–$23.70$15.05--
$120.00Jul 17$0.00$1.15$0.57$3.40 07/09$0.28–$6.85$0.57--
$120.00Aug 21$2.70$5.10$3.90$4.60 07/10$3.18–$10.20$3.90--
$120.00Nov 20$5.80$9.90$7.85$11.80 07/01$7.45–$14.60$7.85--
$120.00Dec 18$7.00$10.40$8.70$10.22 05/26$8.50–$15.95$8.70--
$120.00Feb 19$8.60$12.50$10.55$15.16 06/22$9.90–$17.70$10.55--
$105.00Jul 17$7.50$9.70$8.60$12.71 06/02$7.00–$19.35$8.60--
$105.00Dec 18$14.30$17.70$16.00$19.30 06/08$15.25–$25.40$16.00--
$125.00Jul 17$0.00$2.15$1.08$1.84 07/01$0.48–$4.15$1.08--
$125.00Aug 21$0.95$3.70$2.33$2.28 07/10$1.78–$6.90$2.28--
$125.00Nov 20$4.00$7.60$5.80$5.76 05/20$5.80–$12.05$5.76--
$125.00Dec 18$5.30$8.70$7.00$13.30 06/25$6.85–$13.30$7.00--
$125.00Feb 19$6.50$10.20$8.35$10.00 07/09$8.30–$15.15$8.35--
$100.00Jul 17$12.50$14.70$13.60$15.00 07/06$11.70–$24.25$13.60--
$100.00Aug 21$13.90$16.40$15.15$16.55 07/06$13.60–$25.40$15.15--
$100.00Nov 20$16.80$20.50$18.65$23.50 06/05$17.50–$28.10$18.65--
$130.00Jul 17$0.00$0.15$0.08$0.05 07/08$0.08–$2.03$0.05--
$130.00Aug 21$0.00$3.10$1.55$1.50 07/06$1.35–$5.10$1.50--
$130.00Nov 20$3.50$6.20$4.85$8.05 05/13$4.63–$10.05$4.85--
$130.00Dec 18$4.10$7.30$5.70$6.50 07/06$5.50–$10.75$5.70--
$135.00Jul 17$0.00$2.15$1.08$0.38 06/29$0.38–$1.13$0.38--
$135.00Aug 21$0.00$2.65$1.33$1.97 06/29$1.30–$3.20$1.33--
$135.00Nov 20$1.80$5.50$3.65$4.25 06/30$3.38–$7.65$3.65--
$135.00Dec 18$2.80$6.30$4.55$9.28 06/25$4.22–$9.00$4.55--
$90.00Dec 18$25.30$28.50$26.90$29.90 06/12$24.90–$37.00$26.90--
$140.00Aug 21$0.00$2.25$1.13$0.50 07/10$1.08–$2.22$0.50--
$140.00Nov 20$1.20$4.60$2.90$4.90 07/01$2.50–$6.30$2.90--
$140.00Dec 18$2.05$5.50$3.78$4.20 07/09$3.23–$7.25$3.78--
$145.00Aug 21$0.00$2.15$1.08$1.16 05/20$0.80–$1.95$1.08--
$145.00Nov 20$0.55$3.70$2.13$4.36 06/03$1.68–$4.55$2.13--
$150.00Dec 18$0.80$4.10$2.45$2.60 06/11$1.98–$4.95$2.45--
$75.00Dec 18$38.60$41.70$40.15$47.55 06/18$38.35–$50.50$40.15--
$75.00Feb 19$39.30$42.30$40.80$48.40 06/18$39.20–$51.30$40.80--
$155.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.15--
$155.00Nov 20$0.05$2.55$1.30$2.50 07/01$1.15–$3.13$1.30--
$155.00Dec 18$0.35$3.80$2.07$3.10 06/15$1.93–$3.15$2.07--
$160.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.15--
$160.00Nov 20$0.00$3.10$1.55$1.60 07/01$1.25–$2.05$1.55--
$160.00Dec 18$0.10$3.50$1.80$2.22 06/09$1.55–$2.78$1.80--
$65.00Feb 19$47.90$51.70$49.80$57.80 06/18$48.35–$61.10$49.80--
$165.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.15--
$165.00Dec 18$0.05$3.40$1.73$1.70 06/18$1.10–$2.17$1.70--
$60.00Dec 18$53.20$56.00$54.60$61.50 06/18$52.25–$65.10$54.60--
$170.00Nov 20$0.00$2.65$1.33$1.10 07/01$0.95–$1.67$1.10--
$170.00Dec 18$0.00$2.50$1.25$1.35 06/18$1.23–$2.07$1.25--
$175.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.40–$1.08$0.15--
$175.00Nov 20$0.00$2.50$1.25$0.90 07/01$0.90–$1.60$0.90--
$175.00Dec 18$0.00$2.35$1.18$0.95 06/09$1.13–$1.75$0.95--
$175.00Feb 19$0.00$1.50$0.75$1.70 07/01$0.75–$2.08$0.75--
$180.00Dec 18$0.20$1.70$0.95$0.80 05/18$0.78–$1.90$0.80--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.30$2.70$1.50$1.90 07/01$1.15–$5.00$1.50--
$115.00Aug 21$5.20$7.60$6.40$6.10 07/09$3.68–$8.35$6.10--
$115.00Nov 20$8.50$12.30$10.40$7.70 06/22$7.20–$11.45$8.50--
$115.00Dec 18$9.30$12.70$11.00$10.70 06/29$8.10–$12.30$10.70--
$110.00Jul 17$0.00$1.15$0.57$1.83 06/30$0.50–$2.42$0.57--
$110.00Aug 21$2.45$5.50$3.98$4.20 06/29$2.40–$5.60$3.98--
$110.00Nov 20$6.00$9.60$7.80$8.00 07/06$5.35–$8.70$7.80--
$120.00Jul 17$5.40$7.40$6.40$5.95 07/10$2.38–$8.90$5.95--
$120.00Aug 21$8.30$11.30$9.80$8.45 07/10$5.50–$11.20$8.45--
$120.00Nov 20$11.30$14.70$13.00$10.00 06/22$9.25–$14.40$11.30--
$120.00Dec 18$12.00$15.70$13.85$13.63 06/09$10.15–$15.25$13.63--
$120.00Feb 19$13.10$16.90$15.00$11.95 06/22$11.15–$16.15$13.10--
$105.00Jul 17$0.00$2.15$1.08$0.50 06/24$0.38–$1.65$0.5022
$105.00Aug 21$0.90$3.80$2.35$3.50 07/08$1.75–$3.53$2.35--
$105.00Nov 20$4.10$7.20$5.65$5.40 07/06$4.00–$6.65$5.40--
$105.00Dec 18$4.60$8.00$6.30$5.90 07/02$4.60–$7.40$5.90--
$125.00Aug 21$11.50$14.60$13.05$12.40 07/06$7.80–$14.75$12.40--
$125.00Dec 18$15.20$18.60$16.90$14.40 06/15$12.55–$18.70$15.20--
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.38–$1.27$0.50--
$100.00Aug 21$1.00$2.35$1.68$2.52 07/08$1.30–$2.63$1.6842
$100.00Dec 18$2.90$6.10$4.50$3.70 06/22$3.33–$5.35$3.70--
$95.00Jul 17$0.00$2.15$1.08$0.25 06/30$0.05–$1.08$0.25--
$95.00Nov 20$1.40$4.30$2.85$2.48 07/06$2.13–$3.15$2.48--
$95.00Dec 18$1.50$4.70$3.10$4.00 07/08$2.47–$4.30$3.10--
$90.00Aug 21$0.00$2.45$1.23$2.00 05/20$1.00–$1.38$1.23--
$90.00Nov 20$0.55$3.70$2.13$2.90 05/19$1.60–$2.53$2.13--
$90.00Dec 18$0.60$3.90$2.25$4.00 05/20$1.95–$2.65$2.25--
$85.00Nov 20$0.00$3.40$1.70$2.60 05/20$1.20–$1.83$1.70--
$80.00Nov 20$0.00$3.00$1.50$1.80 05/20$1.02–$1.55$1.50--
$80.00Feb 19$0.05$2.95$1.50$1.45 07/07$1.45–$2.28$1.45--
$75.00Nov 20$0.00$2.65$1.33$1.25 05/20$0.93–$1.35$1.25--
$75.00Dec 18$0.50$2.25$1.38$0.80 07/07$0.85–$1.80$0.80--
$70.00Aug 21$0.00$2.15$1.08$0.20 07/07$0.48–$1.10$0.20--
$70.00Nov 20$0.00$2.40$1.20$0.85 05/20$0.88–$1.27$0.85--
$70.00Dec 18$0.00$2.05$1.02$1.05 05/19$0.88–$1.43$1.02--
$50.00Dec 18$0.00$1.55$0.78$0.15 05/13$0.35–$1.25$0.15--

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 13
Total Puts 2
Put/Call Ratio 0.15
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 28
Put/Call Ratio 14.00
Net Difference -26

Prior 7-Day Put/Call Summary

Total Calls 63
Total Puts 70
Average Put/Call Ratio 1.23
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