Tour v500
ALSN
ALLISON TRANSMISSION
$124.52 +4.74%
$126.27 (+1.40%)🌙
as of 08/10 06:13 PM
(8/7 18:11) ◀
|
Monday, August 10, 2026 (6:13pm)
January 2026
|
▶ (8/11 18:15)
◀ 8/10 18:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 213
Calls: 205 (96%)
Puts: 8 (4%)
Prior (08/07) 14
Calls: 11 (79%)
Puts: 3 (21%)
Current vs Prior +1421.43%
Calls: +1763.64% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 1,348
Calls: 1,254 (93%)
Puts: 94 (7%)
Prior 7-Day Average 192
Calls: 179 (93%)
Puts: 13 (7%)
Current vs Prior 7-Day Avg +10.61%
Calls: +14.43%
Puts: -40.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $194.4K
Calls: $193.3K (99%)
Puts: $1.1K (1%)
Prior (08/07) $5.9K
Calls: $5.6K (94%)
Puts: $370 (6%)
Current vs Prior +3178.47%
Calls: +3376.46%
Puts: +203.24%
Prior 7-Day Total $550.9K
Calls: $517.7K (94%)
Puts: $33.2K (6%)
Prior 7-Day Average $78.7K
Calls: $74.0K (94%)
Puts: $4.7K (6%)
Current vs Prior 7-Day Avg +147.05%
Calls: +161.36%
Puts: -76.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.04
Prior (08/07) 0.27
Current vs Prior -85.69%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -91.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 79
Calls: 43 (54%)
Puts: 36 (46%)
Prior (08/07) 643
Calls: 643 (100%)
Puts: -- (0%)
Current vs Prior -87.71%
Prior 7-Day Total 6,932
Calls: 5,374 (78%)
Puts: 1,558 (22%)
Prior 7-Day Average 990
Calls: 767 (66%)
Puts: 389 (34%)
Current vs Prior 7-Day Avg -92.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.95% | 11.32%7.95% | 11.32%
Prior 8.50% | 11.90%8.50% | 11.90%
Current vs Prior -6.42% | -4.87%-6.42% | -4.87%
Prior 7-Day Avg 9.97% | 13.15%9.97% | 13.15%
Current vs 7-Day Avg -20.24% | -13.91%-20.24% | -13.91%
Prior 7-Day Eod 8.50% | 11.90%8.50% | 11.90%
Current vs 7-Day Eod -6.42% | -4.87%-6.42% | -4.87%
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 39.38% | 34.10%
Calls: 43.95% | 35.15%
Puts: 34.81% | 33.06%
Current vs 7-Day Avg +9.38% | +2.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($193.3K) vs puts ($1.1K). Massive premium surge with dollar volume up 3178% vs prior. Dollar volume significantly above 7-day average (147% higher). Unusually high activity with volume up 1421% vs prior - elevated interest.

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 NEUTRAL
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. 3 found (avg delta 0.73, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1814.6016.70$15.6513.4%30.882
$120.00Aug 214.406.60$5.5040.0%20.69--
$120.00Sep 186.209.50$7.8542.0%20.62--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 16, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1814.6016.70$15.6513.4%30.882
$120.00Aug 214.406.60$5.5040.0%20.69--
$125.00Aug 211.354.20$2.78102.5%20.45--
$120.00Sep 186.209.50$7.8542.0%20.62--
$130.00Sep 181.304.00$2.65101.9%20.33--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.000.65$0.33197.0%30.0310
$115.00Aug 210.152.70$1.43178.3%10.2124

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 6.0%, max 9.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1842.2%38.6%9.2%4--
$130.00Aug 21Sep 1833.2%32.3%2.9%3--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.40, avg 1.05)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$2.08$2.92$2.081.40$127.08
$120.00$130.00Sep 18$5.20$4.80$5.200.92$125.20
$120.00$125.00Aug 21$2.72$2.28$2.720.84$122.72
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.55, avg 1.63)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Sep 18$7.80$7.80$2.203.55$117.80
$120.00$125.00Aug 21$2.72$2.72$2.281.19$122.72
$120.00$130.00Sep 18$5.20$5.20$4.801.08$125.20
$125.00$130.00Aug 21$2.08$2.08$2.920.71$127.08
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.15, cheapest $1.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.9533.2%32.3%
$120.00Aug 21Sep 18$2.3542.2%38.6%
PUTS (0)
No puts found

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. 2 found (cheapest 1.71% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Aug 21$0.70$1.43$2.13$112.87$132.13
$125.00$115.00Aug 21$2.78$1.43$4.21$110.79$129.21

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. 2 found (best R:R 6.81, cheapest $0.64)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.64$4.366.81
$110.00$120.00$130.00Sep 18$2.60$7.402.85
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. 4 found (best net $-0.05, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Sep 18-$0.05$9.95
$120.00$125.001:2Aug 21-$0.06$4.94
$120.00$130.001:2Sep 18$2.55$7.45
$125.00$130.001:2Aug 21$1.38$3.62
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. 3 found (best yield 1.08%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$1.350.450.4%1.08%1.47%2--
$130.00Sep 18$1.300.334.4%1.04%5.44%2--
$130.00Aug 21$0.150.194.4%0.12%4.52%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. 97 contracts (avg 87 vol/day, 97 traded recently)

ALSN averages only 87 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 $110.00 09-18 call last traded $16.20 on 08/04 (now $14.60/$16.70) — try a limit near $15.65. Also watch the $125.00 11-20 call last traded $11.80 on 08/04 (now $8.40/$11.20) — try a limit near $9.80. Most tradeable put: the $100.00 11-20 put last traded $3.87 on 07/20 (now $0.35/$2.45) — try a limit near $1.40.
CALLS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.35$4.20$2.78$3.50 08/04$0.83–$4.45$2.78--
$125.00Sep 18$4.10$6.00$5.05$6.25 08/04$2.95–$6.40$5.05--
$125.00Nov 20$8.40$11.20$9.80$11.80 08/04$5.80–$10.20$9.8041
$125.00Dec 18$9.30$12.20$10.75$7.00 08/04$7.00–$11.15$9.30--
$125.00Feb 19$11.30$15.10$13.20$12.40 07/28$8.35–$13.40$12.40--
$120.00Aug 21$4.40$6.60$5.50$2.46 08/07$2.63–$7.50$4.40--
$120.00Sep 18$6.20$9.50$7.85$4.71 08/07$4.33–$8.85$6.20--
$120.00Nov 20$11.00$13.20$12.10$9.05 08/07$7.85–$12.75$11.00--
$120.00Dec 18$11.80$14.70$13.25$10.00 08/07$8.70–$13.75$11.80--
$120.00Feb 19$13.90$17.20$15.55$12.80 08/06$10.55–$15.85$13.90--
$130.00Aug 21$0.15$1.25$0.70$0.92 08/05$0.63–$3.03$0.70--
$130.00Sep 18$1.30$4.00$2.65$0.50 08/07$1.40–$4.70$1.30--
$130.00Nov 20$6.20$8.60$7.40$4.49 07/17$4.75–$8.35$6.20--
$130.00Dec 18$7.00$10.30$8.65$6.55 08/03$5.70–$9.25$7.00--
$115.00Aug 21$8.60$10.90$9.75$5.00 08/07$4.60–$10.30$8.60--
$115.00Sep 18$10.30$12.20$11.25$7.60 07/31$6.70–$11.75$10.30--
$115.00Nov 20$13.80$16.20$15.00$13.10 08/07$9.95–$15.50$13.80--
$115.00Dec 18$14.60$18.30$16.45$11.40 07/17$11.05–$16.45$14.60--
$115.00Feb 19$16.70$20.00$18.35$12.50 08/04$12.70–$18.55$16.70--
$135.00Aug 21$0.00$1.50$0.75$1.49 07/31$0.75–$2.42$0.75--
$135.00Sep 18$0.70$3.50$2.10$2.43 08/04$1.38–$3.15$2.10--
$135.00Nov 20$4.60$7.70$6.15$4.25 06/30$3.38–$6.45$4.60--
$135.00Dec 18$5.20$8.20$6.70$9.28 06/25$4.25–$7.25$6.70--
$135.00Feb 19$7.10$10.60$8.85$7.20 08/06$5.55–$9.25$7.20--
$110.00Aug 21$12.50$15.70$14.10$11.63 07/22$7.80–$14.25$12.50--
$110.00Sep 18$14.60$16.70$15.65$16.20 08/04$9.55–$15.65$15.652
$110.00Nov 20$17.30$20.20$18.75$19.20 08/04$12.30–$18.75$18.75--
$110.00Dec 18$18.10$21.60$19.85$15.01 07/13$13.35–$19.85$18.10--
$110.00Feb 19$20.10$22.90$21.50$20.05 06/18$15.05–$21.75$20.10--
$140.00Aug 21$0.00$2.25$1.13$0.25 07/30$0.30–$1.73$0.25--
$140.00Sep 18$0.00$2.00$1.00$1.76 08/04$0.95–$1.95$1.00--
$140.00Nov 20$3.00$6.20$4.60$4.40 08/05$2.50–$4.95$4.40--
$140.00Dec 18$3.70$6.20$4.95$3.71 07/15$3.30–$6.05$3.71--
$140.00Feb 19$5.60$9.10$7.35$4.70 07/15$4.38–$7.60$5.60--
$105.00Sep 18$18.10$20.90$19.50$13.39 08/06$12.35–$19.90$18.10--
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$1.85$5.40$3.63$2.25 07/17$1.68–$3.85$2.25--
$100.00Aug 21$22.50$26.10$24.30$16.55 07/06$14.90–$24.30$22.50--
$100.00Sep 18$23.00$25.70$24.35$17.90 07/30$16.10–$24.35$23.00--
$150.00Aug 21$0.00$0.10$0.05$0.05 08/03$0.05–$1.15$0.05--
$150.00Nov 20$1.00$4.30$2.65$3.03 08/04$1.48–$2.90$2.65--
$150.00Dec 18$1.60$4.90$3.25$2.60 06/11$1.98–$3.83$2.60--
$155.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.13$0.03--
$155.00Nov 20$0.45$3.40$1.93$2.20 08/05$0.95–$2.70$1.93--
$155.00Dec 18$1.00$4.30$2.65$2.95 07/27$1.93–$2.95$2.65--
$155.00Feb 19$2.50$5.50$4.00$4.40 08/05$2.35–$4.25$4.00--
$90.00Dec 18$34.20$37.00$35.60$29.90 06/12$26.75–$35.60$34.20--
$160.00Nov 20$0.35$2.90$1.63$1.60 07/01$1.27–$1.83$1.60--
$160.00Feb 19$1.75$4.80$3.28$3.60 08/05$1.95–$3.45$3.28--
$165.00Dec 18$0.25$3.20$1.73$1.70 06/18$1.30–$2.40$1.70--
$165.00Feb 19$1.25$4.10$2.68$2.70 08/05$1.55–$2.80$2.68--
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.10$0.05--
$170.00Nov 20$0.00$2.90$1.45$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.80$3.10$1.95$1.35 06/18$1.23–$2.48$1.35--
$170.00Feb 19$1.00$3.90$2.45$2.25 08/05$1.45–$2.45$2.25--
$75.00Dec 18$48.00$51.30$49.65$47.55 06/18$40.15–$49.65$48.00--
$75.00Feb 19$48.90$52.60$50.75$48.40 06/18$40.80–$50.75$48.90--
$175.00Nov 20$0.25$2.10$1.18$0.90 07/01$0.90–$2.40$0.90--
$175.00Feb 19$0.85$3.30$2.07$1.80 08/05$0.75–$2.07$1.80--
$65.00Feb 19$58.30$61.70$60.00$60.43 08/04$49.80–$60.00$60.00--
$60.00Dec 18$62.70$66.00$64.35$61.50 06/18$54.45–$64.35$62.70--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$3.00$5.80$4.40$12.40 07/06$4.40–$13.05$4.40--
$125.00Sep 18$5.50$7.00$6.25$9.05 07/24$6.25–$13.95$6.25--
$125.00Dec 18$10.10$12.30$11.20$14.40 06/15$11.20–$17.35$11.20--
$120.00Aug 21$0.80$3.50$2.15$7.72 07/13$2.15–$9.80$2.15--
$120.00Sep 18$3.30$5.90$4.60$7.20 07/29$4.60–$10.90$4.60--
$120.00Nov 20$7.00$9.10$8.05$10.00 06/22$7.95–$13.40$8.05--
$120.00Feb 19$8.20$11.70$9.95$11.95 06/22$9.95–$15.10$9.95--
$130.00Sep 18$7.70$10.50$9.10$11.90 07/24$9.10–$17.75$9.10--
$115.00Aug 21$0.15$2.70$1.43$1.75 08/04$1.23–$6.40$1.4324
$115.00Sep 18$1.85$4.30$3.08$3.20 08/05$2.95–$7.70$3.08--
$115.00Nov 20$4.40$7.10$5.75$7.70 06/22$5.75–$10.70$5.75--
$115.00Dec 18$4.90$7.70$6.30$10.70 06/29$6.30–$11.40$6.30--
$115.00Feb 19$5.90$9.20$7.55$11.34 07/31$7.55–$12.30$7.55--
$135.00Nov 20$14.30$17.50$15.90$24.40 07/29$15.90–$24.10$15.90--
$110.00Aug 21$0.00$2.30$1.15$1.05 08/07$0.90–$4.18$1.05--
$110.00Sep 18$0.85$1.75$1.30$2.25 08/07$1.30–$5.25$1.30--
$110.00Nov 20$2.60$5.50$4.05$5.90 07/22$4.05–$8.05$4.05--
$105.00Aug 21$0.00$2.25$1.13$0.40 08/07$0.45–$2.42$0.40--
$105.00Sep 18$0.00$3.00$1.50$3.05 07/20$1.08–$3.45$1.50--
$105.00Nov 20$1.80$4.20$3.00$5.40 07/06$2.68–$5.90$3.00--
$105.00Dec 18$1.85$4.70$3.28$5.90 07/02$3.28–$6.50$3.28--
$100.00Aug 21$0.05$2.15$1.10$0.20 08/05$0.45–$2.40$0.20--
$100.00Nov 20$0.35$2.45$1.40$3.87 07/20$1.40–$4.30$1.402
$100.00Dec 18$0.30$4.60$2.45$3.20 07/24$2.40–$4.75$2.45--
$95.00Aug 21$0.00$0.40$0.20$0.60 07/20$0.20–$1.48$0.20--
$95.00Sep 18$0.00$2.50$1.25$0.40 08/05$0.63–$2.40$0.40--
$95.00Nov 20$0.05$3.30$1.67$2.55 07/20$1.63–$2.85$1.67--
$95.00Dec 18$0.15$3.40$1.78$4.00 07/08$1.78–$3.40$1.78--
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.28–$1.27$0.05--
$90.00Sep 18$0.00$0.65$0.33$0.20 08/05$0.33–$2.40$0.2010
$90.00Nov 20$0.00$3.00$1.50$1.85 07/20$1.17–$2.40$1.50--
$80.00Feb 19$0.00$2.25$1.13$0.92 07/27$1.05–$2.40$0.92--
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$1.80$0.50--
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.03--
$70.00Nov 20$0.00$2.20$1.10$0.96 08/04$0.55–$2.40$0.96--
$180.00Aug 21$54.10$57.70$55.90$66.30 08/04$55.90–$66.50$55.90--

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 205
Total Puts 8
Put/Call Ratio 0.04
Net Difference 197

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 3
Put/Call Ratio 0.27
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 1,254
Total Puts 94
Average Put/Call Ratio 0.46
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