Tour v504
ALSN
ALLISON TRANSMISSION
$124.99 +0.38%
(8/10 18:13) ◀
|
Tuesday, August 11, 2026 (6:15pm)
January 2026
|
▶ (8/12 18:13)
◀ 8/11 18:15 ▶

Option Volume

Detail
ℹ
Current (08/11) 127
Calls: 122 (96%)
Puts: 5 (4%)
Prior (08/10) 213
Calls: 205 (96%)
Puts: 8 (4%)
Current vs Prior -40.38%
Calls: -40.49% (Calls)
Puts: -37.50% (Puts)
Prior 7-Day Total 1,531
Calls: 1,434 (94%)
Puts: 97 (6%)
Prior 7-Day Average 218
Calls: 204 (94%)
Puts: 13 (6%)
Current vs Prior 7-Day Avg -41.93%
Calls: -40.45%
Puts: -63.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $65.9K
Calls: $65.5K (99%)
Puts: $389 (1%)
Prior (08/10) $194.4K
Calls: $193.3K (99%)
Puts: $1.1K (1%)
Current vs Prior -66.10%
Calls: -66.10%
Puts: -65.33%
Prior 7-Day Total $736.7K
Calls: $704.3K (96%)
Puts: $32.3K (4%)
Prior 7-Day Average $105.2K
Calls: $100.6K (96%)
Puts: $4.6K (4%)
Current vs Prior 7-Day Avg -37.37%
Calls: -34.88%
Puts: -91.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.04
Prior (08/10) 0.04
Current vs Prior +5.02%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -90.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 1,064
Calls: 1,064 (100%)
Puts: -- (0%)
Prior (08/10) 79
Calls: 43 (54%)
Puts: 36 (46%)
Current vs Prior +1246.84%
Prior 7-Day Total 7,000
Calls: 5,406 (77%)
Puts: 1,594 (23%)
Prior 7-Day Average 1,000
Calls: 772 (71%)
Puts: 318 (29%)
Current vs Prior 7-Day Avg +6.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.88% | 11.64%7.88% | 11.64%
Prior 7.95% | 11.32%7.95% | 11.32%
Current vs Prior -0.88% | +2.80%-0.88% | +2.80%
Prior 7-Day Avg 9.41% | 12.70%9.41% | 12.70%
Current vs 7-Day Avg -16.29% | -8.33%-16.29% | -8.33%
Prior 7-Day Eod 7.95% | 11.32%7.95% | 11.32%
Current vs 7-Day Eod -0.88% | +2.80%-0.88% | +2.80%
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 42.10% | 33.96%
Calls: 46.93% | 35.52%
Puts: 37.27% | 32.41%
Current vs 7-Day Avg +2.32% | +3.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($65.5K) vs puts ($389). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (122 calls vs 5 puts).

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 NEUTRAL
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 0.69, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.6011.90$10.7521.4%10.81609
$120.00Aug 215.707.70$6.7029.9%20.73--
$125.00Aug 211.954.80$3.3884.3%10.5276
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 93, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.052.35$1.20191.7%430.27256
$130.00Sep 183.104.30$3.7032.4%410.3980
$120.00Aug 215.707.70$6.7029.9%20.73--
$115.00Aug 219.6011.90$10.7521.4%10.81609
$125.00Aug 211.954.80$3.3884.3%10.5276
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.000.05$0.03166.7%30.01--
$115.00Sep 181.452.35$1.9047.4%20.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.1%, max 0.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1836.3%36.2%0.1%84336
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 0.51, avg 0.90)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Aug 21$3.32$1.68$3.3273%0.51$123.32
$125.00$130.00Aug 21$2.18$2.82$2.1852%1.29$127.18
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 0.77, avg 0.77)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Aug 21$2.18$2.18$2.8248%0.77$127.18
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. 1 found (cheapest 4.48% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Sep 18$3.70$1.90$5.60$109.40$135.60

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 3.39, cheapest $0.73)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 21$1.14$3.8646%3.39
$115.00$120.00$125.00Aug 21$0.73$4.2729%5.85
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. 3 found (best net $-0.06, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.06$4.94
$115.00$120.001:2Aug 21-$2.65$2.35
$125.00$130.001:2Aug 21$0.98$4.02
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 2.48%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$3.100.394.0%2.48%6.49%4180
$125.00Aug 21$1.950.520.0%1.56%1.57%176

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 $120.00 11-20 call last traded $9.05 on 08/07 (now $11.60/$14.10) — try a limit near $11.60. Also watch the $115.00 08-21 call last traded $5.00 on 08/07 (now $9.60/$11.90) — try a limit near $9.60; the $135.00 02-19 call last traded $7.20 on 08/06 (now $8.50/$10.90) — try a limit near $8.50.
CALLS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.95$4.80$3.38$3.50 08/04$0.83–$4.45$3.3876
$125.00Sep 18$4.60$7.20$5.90$6.25 08/04$2.95–$6.40$5.90--
$125.00Nov 20$9.60$11.30$10.45$11.80 08/04$5.80–$10.45$10.45--
$125.00Dec 18$10.40$13.00$11.70$7.00 08/04$7.00–$11.70$10.40--
$125.00Feb 19$12.00$15.60$13.80$12.40 07/28$8.35–$13.80$12.40--
$120.00Aug 21$5.70$7.70$6.70$2.46 08/07$2.63–$7.50$5.70--
$120.00Sep 18$8.00$9.90$8.95$4.71 08/07$4.33–$8.95$8.00--
$120.00Nov 20$11.60$14.10$12.85$9.05 08/07$7.85–$12.85$11.6042
$120.00Dec 18$13.50$15.30$14.40$10.00 08/07$8.70–$14.40$13.50--
$120.00Feb 19$14.50$17.30$15.90$12.80 08/06$10.55–$15.90$14.50--
$130.00Aug 21$0.05$2.35$1.20$0.92 08/05$0.63–$3.03$0.92256
$130.00Sep 18$3.10$4.30$3.70$0.50 08/07$1.40–$4.70$3.1080
$130.00Nov 20$6.20$10.00$8.10$4.49 07/17$4.75–$8.35$6.20--
$130.00Dec 18$7.30$10.70$9.00$6.55 08/03$5.70–$9.25$7.30--
$115.00Aug 21$9.60$11.90$10.75$5.00 08/07$4.60–$10.75$9.60609
$115.00Sep 18$10.80$13.40$12.10$7.60 07/31$6.70–$12.10$10.80--
$115.00Nov 20$14.60$17.20$15.90$13.10 08/07$9.95–$15.90$14.60--
$115.00Dec 18$15.40$18.30$16.85$11.40 07/17$11.05–$16.85$15.40--
$115.00Feb 19$17.60$20.50$19.05$12.50 08/04$12.70–$19.05$17.60--
$135.00Aug 21$0.00$2.30$1.15$1.49 07/31$0.75–$2.42$1.15--
$135.00Sep 18$0.80$3.60$2.20$2.43 08/04$1.38–$3.15$2.20--
$135.00Nov 20$4.50$7.80$6.15$4.25 06/30$3.38–$6.45$4.50--
$135.00Dec 18$5.40$8.80$7.10$9.28 06/25$4.25–$7.25$7.10--
$135.00Feb 19$8.50$10.90$9.70$7.20 08/06$5.55–$9.70$8.501
$110.00Aug 21$14.30$16.70$15.50$11.63 07/22$7.80–$15.50$14.30--
$110.00Sep 18$15.60$17.60$16.60$16.20 08/04$9.55–$16.60$16.20--
$110.00Nov 20$17.50$20.60$19.05$19.20 08/04$12.30–$19.05$19.05--
$110.00Dec 18$18.80$21.70$20.25$15.01 07/13$13.35–$20.25$18.80--
$110.00Feb 19$20.80$23.70$22.25$20.05 06/18$15.05–$22.25$20.80--
$140.00Aug 21$0.00$2.40$1.20$0.25 07/30$0.30–$1.73$0.25--
$140.00Sep 18$0.60$2.00$1.30$1.76 08/04$0.95–$1.95$1.30--
$140.00Nov 20$3.50$6.50$5.00$4.40 08/05$2.50–$5.00$4.40--
$140.00Dec 18$3.90$7.20$5.55$3.71 07/15$3.30–$6.05$3.90--
$140.00Feb 19$7.10$9.20$8.15$4.70 07/15$4.38–$8.15$7.10--
$105.00Sep 18$19.80$22.40$21.10$13.39 08/06$12.35–$21.10$19.80--
$145.00Aug 21$0.00$2.30$1.15$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$2.50$4.90$3.70$2.25 07/17$1.68–$3.85$2.50--
$100.00Aug 21$23.90$26.50$25.20$16.55 07/06$14.90–$25.20$23.90--
$100.00Sep 18$24.40$26.90$25.65$17.90 07/30$16.10–$25.65$24.40--
$150.00Aug 21$0.00$1.20$0.60$0.05 08/03$0.05–$1.15$0.05--
$150.00Nov 20$1.50$4.20$2.85$3.03 08/04$1.48–$2.90$2.85--
$150.00Dec 18$2.65$4.50$3.58$2.60 06/11$1.98–$3.83$2.65--
$155.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.10$0.03--
$155.00Nov 20$0.40$3.40$1.90$2.20 08/05$0.95–$2.70$1.90--
$155.00Dec 18$1.50$4.10$2.80$2.95 07/27$1.93–$2.95$2.80--
$155.00Feb 19$3.00$5.80$4.40$4.40 08/05$2.35–$4.40$4.40--
$90.00Dec 18$35.20$38.00$36.60$29.90 06/12$26.75–$36.60$35.20--
$160.00Nov 20$0.10$3.10$1.60$1.60 07/01$1.35–$1.83$1.60--
$160.00Feb 19$2.50$5.30$3.90$3.60 08/05$1.95–$3.90$3.60--
$165.00Dec 18$0.35$3.60$1.98$1.70 06/18$1.30–$2.40$1.70--
$165.00Feb 19$1.75$4.20$2.98$2.70 08/05$1.55–$2.98$2.70--
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.10$0.05--
$170.00Nov 20$0.00$3.10$1.55$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.10$3.30$1.70$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$49.10$52.50$50.80$47.55 06/18$40.15–$50.80$49.10--
$75.00Feb 19$50.40$53.30$51.85$48.40 06/18$40.80–$51.85$50.40--
$175.00Nov 20$0.00$2.95$1.48$0.90 07/01$0.90–$2.40$0.90--
$175.00Feb 19$0.75$3.60$2.17$1.80 08/05$0.75–$2.17$1.80--
$65.00Feb 19$58.90$62.80$60.85$60.43 08/04$49.80–$60.85$60.43--
$60.00Dec 18$63.10$67.10$65.10$61.50 06/18$54.45–$65.10$63.10--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.90$4.40$3.15$12.40 07/06$3.15–$13.05$3.15--
$125.00Sep 18$4.20$7.00$5.60$9.05 07/24$5.60–$13.95$5.60--
$125.00Dec 18$8.40$11.90$10.15$14.40 06/15$10.15–$17.35$10.15--
$120.00Aug 21$0.25$2.80$1.53$7.72 07/13$1.53–$9.80$1.53--
$120.00Sep 18$2.10$4.40$3.25$7.20 07/29$3.25–$10.90$3.25--
$120.00Nov 20$5.40$8.30$6.85$10.00 06/22$6.85–$13.40$6.85--
$120.00Feb 19$7.70$10.90$9.30$11.95 06/22$9.30–$15.10$9.30--
$130.00Sep 18$6.40$9.00$7.70$11.90 07/24$7.70–$17.75$7.70--
$115.00Aug 21$0.00$2.80$1.40$1.75 08/04$1.23–$6.40$1.40--
$115.00Sep 18$1.45$2.35$1.90$3.20 08/05$1.90–$7.70$1.90--
$115.00Nov 20$3.30$6.00$4.65$7.70 06/22$4.65–$10.70$4.65--
$115.00Dec 18$4.10$7.30$5.70$10.70 06/29$5.70–$11.40$5.70--
$115.00Feb 19$5.70$8.50$7.10$11.34 07/31$7.10–$12.30$7.10--
$135.00Nov 20$13.70$17.10$15.40$24.40 07/29$15.40–$24.10$15.40--
$110.00Aug 21$0.00$2.40$1.20$1.05 08/07$0.90–$4.18$1.05--
$110.00Sep 18$0.00$2.35$1.18$2.25 08/07$1.18–$5.25$1.18--
$110.00Nov 20$1.80$4.90$3.35$5.90 07/22$3.35–$8.05$3.35--
$105.00Aug 21$0.00$2.20$1.10$0.40 08/07$0.45–$2.42$0.40--
$105.00Sep 18$0.00$2.70$1.35$3.05 07/20$1.08–$3.45$1.35--
$105.00Nov 20$1.10$4.10$2.60$5.40 07/06$2.60–$5.90$2.60--
$105.00Dec 18$1.60$4.50$3.05$5.90 07/02$3.05–$6.50$3.05--
$100.00Aug 21$0.00$0.05$0.03$0.20 08/05$0.03–$2.40$0.03--
$100.00Nov 20$0.15$3.20$1.68$3.87 07/20$1.40–$4.30$1.68--
$100.00Dec 18$0.65$3.90$2.28$3.20 07/24$2.28–$4.75$2.28--
$95.00Aug 21$0.00$1.40$0.70$0.60 07/20$0.20–$1.48$0.60--
$95.00Sep 18$0.00$2.30$1.15$0.40 08/05$0.63–$2.40$0.40--
$95.00Nov 20$0.00$3.20$1.60$2.55 07/20$1.60–$2.85$1.60--
$95.00Dec 18$0.05$2.90$1.48$4.00 07/08$1.48–$3.40$1.48--
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.28–$1.27$0.05--
$90.00Sep 18$0.00$2.20$1.10$0.20 08/05$0.33–$2.40$0.20--
$90.00Nov 20$0.00$2.75$1.38$1.85 07/20$1.17–$2.40$1.38--
$80.00Feb 19$0.00$2.90$1.45$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$2.15$1.08$0.96 08/04$0.55–$2.40$0.96--
$180.00Aug 21$53.10$57.00$55.05$66.30 08/04$55.05–$66.50$55.05--

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 122
Total Puts 5
Put/Call Ratio 0.04
Net Difference 117

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,434
Total Puts 97
Average Put/Call Ratio 0.43
Ratio Trend Rising

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