Tour v334
ALSN
ALLISON TRANSMISSION
$115.06 -0.79%
(7/13 18:08) ◀
|
Tuesday, July 14, 2026 (6:19pm)
January 2026
|
▶ (7/15 18:17)
◀ 7/14 18:19 ▶

Option Volume

Detail
ℹ
Current (07/14) 7
Calls: 6 (86%)
Puts: 1 (14%)
Prior (07/13) 10
Calls: 6 (60%)
Puts: 4 (40%)
Current vs Prior -30.00%
Calls: +0.00% (Calls)
Puts: -75.00% (Puts)
Prior 7-Day Total 411
Calls: 280 (68%)
Puts: 131 (32%)
Prior 7-Day Average 58
Calls: 40 (68%)
Puts: 18 (32%)
Current vs Prior 7-Day Avg -88.08%
Calls: -85.00%
Puts: -94.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.6K
Calls: $2.0K (77%)
Puts: $595 (23%)
Prior (07/13) $9.7K
Calls: $7.0K (72%)
Puts: $2.7K (28%)
Current vs Prior -72.81%
Calls: -70.86%
Puts: -77.88%
Prior 7-Day Total $134.5K
Calls: $79.0K (59%)
Puts: $55.4K (41%)
Prior 7-Day Average $19.2K
Calls: $11.3K (59%)
Puts: $7.9K (41%)
Current vs Prior 7-Day Avg -86.31%
Calls: -81.98%
Puts: -92.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.17
Prior (07/13) 0.67
Current vs Prior -75.00%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -88.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2
Calls: 2 (100%)
Puts: -- (0%)
Prior (07/13) 2,037
Calls: 1,406 (69%)
Puts: 631 (31%)
Current vs Prior -99.90%
Prior 7-Day Total 13,683
Calls: 9,316 (68%)
Puts: 4,367 (32%)
Prior 7-Day Average 1,954
Calls: 1,330 (68%)
Puts: 623 (32%)
Current vs Prior 7-Day Avg -99.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.20% | 12.12%6.20% | 12.12%
Prior 6.62% | 13.28%6.62% | 13.28%
Current vs Prior -6.42% | -8.69%-6.42% | -8.69%
Prior 7-Day Avg 7.40% | 13.58%7.40% | 13.58%
Current vs 7-Day Avg -16.24% | -10.74%-16.25% | -10.73%
Prior 7-Day Eod 6.62% | 13.28%6.62% | 13.28%
Current vs 7-Day Eod -6.42% | -8.69%-6.42% | -8.69%
Sentiment BULLISHBULLISH

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 77% of dollar volume in calls ($2.0K) vs puts ($595). Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (6 calls vs 1 puts). P/C ratio dropping 75% - 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 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. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 171.053.00$2.0396.1%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 3, top 1)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 171.053.00$2.0396.1%10.53--
$125.00Aug 211.802.60$2.2036.4%10.26--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.206.70$5.9525.2%10.50--

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 1.56%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$1.800.268.6%1.56%10.20%1--

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 call: the $130.00 11-20 call last traded $8.05 on 05/13 (now $4.10/$6.80) — try a limit near $5.45.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.05$3.00$2.03$2.82 06/30$1.68–$10.45$2.03--
$115.00Aug 21$4.10$6.50$5.30$6.09 07/07$4.65–$13.20$5.30--
$115.00Nov 20$9.10$12.80$10.95$13.12 07/02$9.25–$17.70$10.95--
$115.00Dec 18$10.00$13.50$11.75$18.80 06/25$10.50–$18.65$11.75--
$120.00Jul 17$0.00$0.55$0.28$3.40 07/09$0.28–$6.85$0.28--
$120.00Aug 21$2.70$5.00$3.85$4.60 07/10$3.18–$10.20$3.85--
$120.00Nov 20$7.00$10.50$8.75$11.80 07/01$7.45–$14.60$8.75--
$120.00Dec 18$7.70$11.40$9.55$10.22 05/26$8.50–$15.95$9.55--
$120.00Feb 19$9.80$13.00$11.40$15.16 06/22$9.90–$17.70$11.40--
$110.00Aug 21$7.70$10.50$9.10$11.95 07/01$7.10–$16.70$9.10--
$110.00Dec 18$13.40$15.40$14.40$14.70 07/10$12.80–$21.90$14.40--
$110.00Feb 19$14.30$18.00$16.15$20.05 06/18$14.45–$23.70$16.15--
$125.00Jul 17$0.00$0.95$0.48$1.84 07/01$0.48–$4.15$0.48--
$125.00Aug 21$1.80$2.60$2.20$2.28 07/10$1.78–$6.90$2.20--
$125.00Nov 20$5.50$8.50$7.00$5.76 05/20$5.90–$12.05$5.76--
$125.00Dec 18$5.80$9.50$7.65$13.30 06/25$6.85–$13.30$7.65--
$125.00Feb 19$7.90$11.40$9.65$10.00 07/09$8.30–$15.15$9.65--
$105.00Jul 17$8.50$11.30$9.90$12.71 06/02$7.00–$19.35$9.90--
$105.00Dec 18$15.40$19.50$17.45$19.30 06/08$15.25–$25.40$17.45--
$130.00Jul 17$0.00$0.15$0.08$0.05 07/08$0.08–$2.03$0.05--
$130.00Aug 21$0.10$2.90$1.50$1.50 07/06$1.35–$5.10$1.50--
$130.00Nov 20$4.10$6.80$5.45$8.05 05/13$4.63–$10.05$5.452
$130.00Dec 18$4.10$8.00$6.05$6.50 07/06$5.50–$10.75$6.05--
$100.00Jul 17$13.50$16.30$14.90$15.00 07/06$11.70–$24.25$14.90--
$100.00Aug 21$15.10$18.00$16.55$16.55 07/06$13.60–$25.40$16.55--
$100.00Nov 20$18.10$21.90$20.00$23.50 06/05$17.50–$28.10$20.00--
$135.00Jul 17$0.00$0.75$0.38$0.38 06/29$0.38–$1.13$0.38--
$135.00Aug 21$0.00$2.70$1.35$1.97 06/29$1.35–$3.20$1.35--
$135.00Nov 20$2.85$5.80$4.33$4.25 06/30$3.50–$7.65$4.25--
$135.00Dec 18$3.70$6.30$5.00$9.28 06/25$4.22–$9.00$5.00--
$140.00Aug 21$0.00$2.55$1.27$0.50 07/10$1.08–$2.22$0.50--
$140.00Nov 20$1.25$4.90$3.08$4.90 07/01$2.55–$6.30$3.08--
$140.00Dec 18$2.85$5.30$4.08$4.20 07/09$3.23–$7.25$4.08--
$90.00Dec 18$26.50$30.40$28.45$29.90 06/12$24.90–$37.00$28.45--
$145.00Aug 21$0.00$2.35$1.18$1.16 05/20$0.80–$1.95$1.16--
$145.00Nov 20$0.65$4.20$2.43$4.36 06/03$2.10–$4.55$2.43--
$150.00Dec 18$0.95$4.50$2.73$2.60 06/11$2.17–$4.95$2.60--
$155.00Jul 17$0.00$0.95$0.48$0.15 07/08$0.48–$1.10$0.15--
$155.00Nov 20$0.00$2.85$1.43$2.50 07/01$1.35–$3.13$1.43--
$155.00Dec 18$0.30$3.70$2.00$3.10 06/15$2.00–$3.25$2.00--
$75.00Dec 18$39.80$43.00$41.40$47.55 06/18$38.35–$50.50$41.40--
$75.00Feb 19$40.50$44.00$42.25$48.40 06/18$39.20–$51.30$42.25--
$160.00Jul 17$0.00$0.95$0.48$0.15 07/08$0.48–$1.08$0.15--
$160.00Nov 20$0.00$2.55$1.27$1.60 07/01$1.25–$2.05$1.27--
$160.00Dec 18$0.05$3.30$1.67$2.22 06/09$1.63–$2.78$1.67--
$165.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.15--
$165.00Dec 18$0.00$3.40$1.70$1.70 06/18$1.10–$2.17$1.70--
$65.00Feb 19$49.80$53.50$51.65$57.80 06/18$48.35–$61.10$51.65--
$170.00Nov 20$0.10$2.95$1.53$1.10 07/01$1.13–$1.67$1.10--
$170.00Dec 18$0.00$2.55$1.27$1.35 06/18$1.27–$2.07$1.27--
$60.00Dec 18$54.10$57.40$55.75$61.50 06/18$52.25–$65.10$55.75--
$175.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.40–$1.08$0.15--
$175.00Nov 20$0.00$2.85$1.43$0.90 07/01$0.93–$1.68$0.90--
$175.00Dec 18$0.00$3.00$1.50$0.95 06/09$1.20–$1.83$0.95--
$175.00Feb 19$0.75$1.50$1.13$1.70 07/01$0.75–$2.08$1.13--
$180.00Dec 18$0.50$1.85$1.18$0.80 05/18$0.78–$1.90$0.80--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.60$3.00$1.80$1.90 07/01$1.75–$5.00$1.80--
$115.00Aug 21$5.20$6.70$5.95$6.10 07/09$3.68–$8.35$5.95--
$115.00Nov 20$8.20$12.00$10.10$7.70 06/22$7.20–$11.45$8.20--
$115.00Dec 18$8.60$12.30$10.45$10.70 06/29$8.10–$12.30$10.45--
$120.00Jul 17$3.80$6.40$5.10$5.95 07/10$2.38–$8.90$5.10--
$120.00Aug 21$7.60$9.70$8.65$8.45 07/10$5.50–$11.20$8.45--
$120.00Nov 20$10.70$14.30$12.50$10.00 06/22$9.25–$14.40$10.70--
$120.00Dec 18$11.50$14.90$13.20$13.63 06/09$10.15–$15.25$13.20--
$120.00Feb 19$12.90$16.20$14.55$11.95 06/22$11.15–$16.15$12.90--
$110.00Jul 17$0.00$1.00$0.50$1.83 06/30$0.50–$2.42$0.50--
$110.00Aug 21$3.20$4.20$3.70$4.20 06/29$2.40–$5.60$3.70--
$110.00Nov 20$5.60$9.40$7.50$8.00 07/06$5.35–$8.70$7.50--
$125.00Aug 21$10.70$13.30$12.00$12.40 07/06$7.80–$14.75$12.00--
$125.00Dec 18$14.50$18.00$16.25$14.40 06/15$12.55–$18.70$14.50--
$105.00Jul 17$0.00$1.75$0.88$0.50 06/24$0.48–$1.65$0.50--
$105.00Aug 21$0.80$3.70$2.25$3.50 07/08$1.75–$3.53$2.25--
$105.00Nov 20$3.40$7.40$5.40$5.40 07/06$4.00–$6.65$5.40--
$105.00Dec 18$4.20$8.00$6.10$5.90 07/02$4.60–$7.40$5.90--
$100.00Jul 17$0.00$1.75$0.88$0.50 06/10$0.57–$1.38$0.50--
$100.00Aug 21$0.00$3.30$1.65$2.52 07/08$1.33–$2.63$1.65--
$100.00Dec 18$2.50$6.20$4.35$3.70 06/22$3.33–$5.35$3.70--
$95.00Jul 17$0.00$0.20$0.10$0.25 06/30$0.10–$1.23$0.10--
$95.00Nov 20$0.50$4.20$2.35$2.48 07/06$2.13–$3.15$2.35--
$95.00Dec 18$1.05$4.80$2.93$4.00 07/08$2.47–$4.30$2.93--
$90.00Aug 21$0.00$2.35$1.18$2.00 05/20$1.00–$1.48$1.18--
$90.00Nov 20$0.20$3.50$1.85$2.90 05/19$1.60–$2.53$1.85--
$90.00Dec 18$0.70$3.80$2.25$4.00 05/20$1.95–$2.65$2.25--
$85.00Nov 20$0.00$3.20$1.60$2.60 05/20$1.20–$1.83$1.60--
$80.00Nov 20$0.00$2.20$1.10$1.80 05/20$1.02–$1.55$1.10--
$80.00Feb 19$0.35$3.40$1.88$1.45 07/07$1.45–$2.28$1.45--
$75.00Nov 20$0.00$2.60$1.30$1.25 05/20$0.93–$1.35$1.25--
$75.00Dec 18$0.50$2.40$1.45$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–$1.13$0.20--
$70.00Nov 20$0.00$2.45$1.23$0.85 05/20$0.88–$1.27$0.85--
$70.00Dec 18$0.00$2.75$1.38$1.05 05/19$0.88–$1.45$1.05--
$50.00Dec 18$0.00$0.85$0.43$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 6
Total Puts 1
Put/Call Ratio 0.17
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 4
Put/Call Ratio 0.67
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 280
Total Puts 131
Average Put/Call Ratio 1.45
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