Tour v494
ALSN
ALLISON TRANSMISSION
$118.88 +2.27%
$116.56 (-1.95%)🌙
as of 08/07 06:11 PM
(8/6 18:17) ◀
|
Friday, August 7, 2026 (6:11pm)
January 2026
|
▶ (8/10 18:13)
◀ 8/7 18:11 ▶

Option Volume

Detail
ℹ
Current (08/07) 14
Calls: 11 (79%)
Puts: 3 (21%)
Prior (08/06) 44
Calls: 44 (100%)
Puts: -- (0%)
Current vs Prior -68.18%
Calls: -75.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,557
Calls: 1,369 (88%)
Puts: 188 (12%)
Prior 7-Day Average 222
Calls: 195 (88%)
Puts: 26 (12%)
Current vs Prior 7-Day Avg -93.71%
Calls: -94.38%
Puts: -88.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $5.9K
Calls: $5.6K (94%)
Puts: $370 (6%)
Prior (08/06) $11.3K
Calls: $11.3K (46%)
Puts: $13.3K (54%)
Current vs Prior -47.59%
Calls: -50.86%
Puts: -97.21%
Prior 7-Day Total $801.8K
Calls: $549.6K (69%)
Puts: $252.2K (31%)
Prior 7-Day Average $114.5K
Calls: $78.5K (69%)
Puts: $36.0K (31%)
Current vs Prior 7-Day Avg -94.82%
Calls: -92.92%
Puts: -98.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.27
Prior (08/06) --
Current vs Prior +0.00%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 643
Calls: 643 (100%)
Puts: -- (0%)
Prior (08/06) 8
Calls: 8 (100%)
Puts: -- (0%)
Current vs Prior +7937.50%
Prior 7-Day Total 6,336
Calls: 4,752 (75%)
Puts: 1,584 (25%)
Prior 7-Day Average 905
Calls: 678 (68%)
Puts: 316 (32%)
Current vs Prior 7-Day Avg -28.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.50% | 11.90%8.50% | 11.90%
Prior 9.21% | 12.17%9.21% | 12.17%
Current vs Prior -7.70% | -2.22%-7.70% | -2.22%
Prior 7-Day Avg 10.46% | 13.59%10.46% | 13.59%
Current vs 7-Day Avg -18.78% | -12.42%-18.78% | -12.42%
Prior 7-Day Eod 9.21% | 12.17%9.21% | 12.17%
Current vs 7-Day Eod -7.70% | -2.22%-7.70% | -2.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Prior 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.67% | 34.25%
Calls: 40.97% | 34.79%
Puts: 32.36% | 33.71%
Current vs 7-Day Avg +17.49% | +2.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($5.6K) vs puts ($370). Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (11 calls vs 3 puts). Rising open interest (up 7938%) indicates new positions being established.

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 BULLISH
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 0.67, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.206.90$5.5548.6%20.67611
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 11, top 4)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 180.552.25$1.40121.4%40.20--
$115.00Aug 214.206.90$5.5548.6%20.67611
$120.00Aug 212.004.10$3.0568.9%10.45--
$120.00Sep 183.506.30$4.9057.1%10.47--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.000.90$0.45200.0%10.09--
$110.00Aug 210.201.70$0.95157.9%10.17--
$110.00Sep 181.403.20$2.3078.3%10.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 16.6%, max 21.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1841.1%36.9%11.4%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1841.9%34.4%21.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 9.00, avg 3.95)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Sep 18$3.50$6.50$3.501.86$123.50
$115.00$120.00Aug 21$2.50$2.50$2.501.00$117.50
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.50$4.50$0.509.00$109.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.00, avg 0.55)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.50$2.50$2.501.00$117.50
$120.00$130.00Sep 18$3.50$3.50$6.500.54$123.50
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.50$0.50$4.500.11$109.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.60, cheapest $1.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.8541.1%36.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.3541.9%34.4%

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. 4 found (cheapest 2.94% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$105.00Aug 21$3.05$0.45$3.50$101.50$123.50
$130.00$110.00Sep 18$1.40$2.30$3.70$106.30$133.70
$120.00$110.00Aug 21$3.05$0.95$4.00$106.00$124.00
$120.00$110.00Sep 18$4.90$2.30$7.20$102.80$127.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.00$2.001.50$107.00$118.00

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. 3 found (best net $-0.55, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.55$4.45
$120.00$130.001:2Sep 18$2.10$7.90
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.94%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$3.500.470.9%2.94%3.89%1--
$120.00Aug 21$2.000.450.9%1.68%2.62%1--
$130.00Sep 18$0.550.209.3%0.46%9.82%4--

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. 88 contracts (avg 64 vol/day, 87 traded recently)

ALSN averages only 64 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 $115.00 08-21 call last traded $9.70 on 07/28 (now $4.20/$6.90) — try a limit near $5.55.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$2.00$4.10$3.05$3.64 07/30$2.63–$7.50$3.05--
$120.00Nov 20$7.60$10.60$9.10$13.20 07/24$7.85–$12.75$9.10--
$120.00Feb 19$10.80$13.40$12.10$14.30 07/29$10.55–$15.85$12.10--
$120.00Dec 18$8.80$11.70$10.25--$10.25–$10.25—$8.8032
$115.00Aug 21$4.20$6.90$5.55$9.70 07/28$4.60–$10.30$5.55611
$115.00Sep 18$6.70$8.30$7.50$7.60 07/31$6.70–$11.75$7.50--
$115.00Nov 20$10.20$13.00$11.60$11.32 07/21$9.95–$15.50$11.32--
$115.00Dec 18$11.50$14.20$12.85$11.40 07/17$11.05–$16.30$11.50--
$115.00Feb 19$13.30$16.30$14.80$13.17 07/17$12.70–$18.55$13.30--
$125.00Aug 21$0.00$1.85$0.93$4.32 07/27$0.83–$4.45$0.93--
$125.00Sep 18$1.60$4.50$3.05$5.00 07/29$2.95–$6.40$3.05--
$125.00Nov 20$5.60$8.90$7.25$8.74 07/22$5.80–$10.20$7.25--
$125.00Dec 18$6.70$9.50$8.10$9.60 07/23$7.00–$11.15$8.10--
$125.00Feb 19$8.70$12.20$10.45$12.40 07/28$8.35–$13.40$10.45--
$110.00Aug 21$8.80$10.20$9.50$11.63 07/22$7.80–$14.25$9.50--
$110.00Sep 18$9.20$11.60$10.40$15.40 07/28$9.55–$15.40$10.40--
$110.00Dec 18$14.30$17.40$15.85$15.01 07/13$13.35–$19.50$15.01--
$110.00Feb 19$16.10$19.40$17.75$20.05 06/18$15.05–$21.75$17.75--
$130.00Aug 21$0.00$1.25$0.63$2.67 07/27$0.63–$3.03$0.63--
$130.00Sep 18$0.55$2.25$1.40$2.45 07/28$1.40–$4.70$1.40--
$130.00Nov 20$4.00$7.30$5.65$4.49 07/17$4.75–$8.35$4.49--
$130.00Dec 18$5.10$8.60$6.85$6.50 07/06$5.70–$9.25$6.50--
$105.00Sep 18$13.60$15.60$14.60$12.90 07/31$12.35–$19.90$13.60--
$105.00Dec 18$17.10$20.40$18.75$19.30 06/08$16.00–$22.80$18.75--
$135.00Aug 21$0.00$2.25$1.13$1.49 07/31$0.88–$2.42$1.13--
$135.00Nov 20$2.75$6.00$4.38$4.25 06/30$3.38–$6.45$4.25--
$135.00Dec 18$3.60$7.20$5.40$9.28 06/25$4.25–$7.25$5.40--
$100.00Aug 21$17.30$19.80$18.55$16.55 07/06$14.90–$23.85$17.30--
$100.00Sep 18$17.70$20.40$19.05$17.90 07/30$16.10–$24.25$17.90--
$100.00Nov 20$20.20$23.10$21.65$23.50 06/05$18.60–$25.75$21.65--
$140.00Aug 21$0.00$2.20$1.10$0.25 07/30$0.30–$1.73$0.25--
$140.00Sep 18$0.00$2.00$1.00$0.55 07/20$0.95–$1.95$0.55--
$140.00Nov 20$1.50$4.70$3.10$3.00 07/29$2.50–$4.95$3.00--
$140.00Dec 18$2.60$5.90$4.25$3.71 07/15$3.30–$6.05$3.71--
$140.00Feb 19$4.00$7.40$5.70$4.70 07/15$4.38–$7.60$4.70--
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$0.75$4.00$2.38$2.25 07/17$1.68–$3.85$2.25--
$90.00Dec 18$28.80$32.10$30.45$29.90 06/12$26.75–$35.45$29.90--
$150.00Nov 20$0.15$3.80$1.98$1.70 07/17$1.48–$2.90$1.70--
$150.00Dec 18$0.90$4.10$2.50$2.60 06/11$1.98–$3.83$2.50--
$155.00Nov 20$0.35$2.95$1.65$1.30 07/20$0.95–$2.70$1.30--
$155.00Dec 18$0.55$3.80$2.17$2.95 07/27$1.93–$2.95$2.17--
$160.00Nov 20$0.55$2.95$1.75$1.60 07/01$1.27–$1.83$1.60--
$160.00Dec 18$0.15$3.20$1.68$2.22 06/09$1.55–$2.58$1.68--
$75.00Dec 18$42.60$46.00$44.30$47.55 06/18$40.15–$49.40$44.30--
$75.00Feb 19$43.60$46.40$45.00$48.40 06/18$40.80–$49.75$45.00--
$165.00Dec 18$0.20$2.95$1.58$1.70 06/18$1.30–$2.40$1.58--
$165.00Feb 19$0.65$4.00$2.33$1.65 07/20$1.55–$2.80$1.65--
$170.00Nov 20$0.00$2.65$1.33$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.05$2.50$1.27$1.35 06/18$1.23–$2.48$1.27--
$170.00Feb 19$0.35$3.90$2.13$1.20 07/17$1.45–$2.40$1.20--
$65.00Feb 19$53.00$56.30$54.65$57.80 06/18$49.80–$59.40$54.65--
$175.00Nov 20$0.00$1.85$0.93$0.90 07/01$0.90–$2.40$0.90--
$175.00Dec 18$0.05$2.20$1.13$0.95 06/09$1.13–$2.40$0.95--
$175.00Feb 19$0.10$3.20$1.65$1.55 07/29$0.75–$1.95$1.55--
$60.00Dec 18$57.10$60.40$58.75$61.50 06/18$54.45–$63.70$58.75--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.70$5.40$4.55$7.72 07/13$2.93–$9.80$4.55--
$120.00Sep 18$5.80$7.50$6.65$7.20 07/29$4.65–$10.90$6.65--
$120.00Nov 20$9.00$11.80$10.40$10.00 06/22$7.95–$13.40$10.00--
$120.00Dec 18$9.90$12.50$11.20$13.63 06/09$9.00–$14.25$11.20--
$120.00Feb 19$10.70$14.40$12.55$11.95 06/22$10.15–$15.10$11.95--
$115.00Aug 21$1.30$3.10$2.20$5.60 07/29$1.23–$6.40$2.20--
$115.00Nov 20$6.10$9.20$7.65$7.70 06/22$6.05–$10.70$7.65--
$115.00Dec 18$7.30$10.00$8.65$10.70 06/29$6.60–$11.40$8.65--
$115.00Feb 19$8.70$11.50$10.10$11.34 07/31$8.05–$12.30$10.10--
$125.00Aug 21$6.80$9.30$8.05$12.40 07/06$4.90–$13.05$8.05--
$125.00Sep 18$8.60$10.90$9.75$9.05 07/24$7.05–$13.95$9.05--
$125.00Dec 18$12.90$15.50$14.20$14.40 06/15$11.40–$17.35$14.20--
$110.00Aug 21$0.20$1.70$0.95$2.79 07/30$0.90–$4.18$0.95--
$110.00Sep 18$1.40$3.20$2.30$4.00 07/30$1.95–$5.25$2.30--
$110.00Nov 20$4.10$6.90$5.50$5.90 07/22$4.10–$8.05$5.50--
$130.00Sep 18$12.30$14.60$13.45$11.90 07/24$9.90–$17.75$12.30--
$105.00Aug 21$0.00$0.90$0.45$1.39 07/30$0.45–$2.45$0.45--
$105.00Sep 18$0.25$1.90$1.08$3.05 07/20$1.08–$3.45$1.08--
$105.00Nov 20$2.35$5.10$3.72$5.40 07/06$2.68–$5.90$3.72--
$105.00Dec 18$3.20$6.00$4.60$5.90 07/02$3.68–$6.50$4.60--
$135.00Nov 20$18.30$21.50$19.90$24.40 07/29$17.20–$24.10$19.90--
$100.00Aug 21$0.00$2.35$1.18$1.54 07/29$0.45–$2.40$1.18--
$100.00Nov 20$2.25$4.20$3.23$3.87 07/20$1.83–$4.30$3.23--
$100.00Dec 18$1.80$4.70$3.25$3.20 07/24$2.40–$4.75$3.20--
$95.00Aug 21$0.00$0.55$0.28$0.60 07/20$0.28–$1.48$0.28--
$95.00Nov 20$0.35$2.90$1.63$2.55 07/20$1.63–$2.85$1.63--
$95.00Dec 18$0.25$3.90$2.08$4.00 07/08$2.05–$3.40$2.08--
$90.00Aug 21$0.00$1.10$0.55$1.12 07/29$0.28–$1.27$0.55--
$90.00Nov 20$0.05$2.30$1.17$1.85 07/20$1.17–$2.40$1.17--
$80.00Feb 19$0.05$2.35$1.20$0.92 07/27$1.05–$2.40$0.92--
$75.00Dec 18$0.00$1.65$0.83$0.80 07/07$0.83–$1.80$0.80--
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.03--

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 3
Put/Call Ratio 0.27
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 44
Total Puts --
Put/Call Ratio --
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 1,369
Total Puts 188
Average Put/Call Ratio 0.54
Ratio Trend Stable

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