Tour v505
ALSN
ALLISON TRANSMISSION
$123.60 -1.11%
$123.47 (-0.11%)🌙
as of 08/12 06:13 PM
(8/11 18:15) ◀
|
Wednesday, August 12, 2026 (6:13pm)
January 2026
|
▶ (8/13 18:10)
◀ 8/12 18:13 ▶

Option Volume

Detail
ℹ
Current (08/12) 117
Calls: 98 (84%)
Puts: 19 (16%)
Prior (08/11) 127
Calls: 122 (96%)
Puts: 5 (4%)
Current vs Prior -7.87%
Calls: -19.67% (Calls)
Puts: +280.00% (Puts)
Prior 7-Day Total 1,642
Calls: 1,550 (94%)
Puts: 92 (6%)
Prior 7-Day Average 234
Calls: 221 (94%)
Puts: 13 (6%)
Current vs Prior 7-Day Avg -50.12%
Calls: -55.74%
Puts: +44.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $26.7K
Calls: $16.9K (64%)
Puts: $9.7K (36%)
Prior (08/11) $65.9K
Calls: $65.5K (99%)
Puts: $389 (1%)
Current vs Prior -59.56%
Calls: -74.15%
Puts: +2399.23%
Prior 7-Day Total $786.6K
Calls: $765.6K (97%)
Puts: $21.0K (3%)
Prior 7-Day Average $112.4K
Calls: $109.4K (97%)
Puts: $3.0K (3%)
Current vs Prior 7-Day Avg -76.28%
Calls: -84.52%
Puts: +223.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.19
Prior (08/11) 0.04
Current vs Prior +373.06%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +18.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 494
Calls: 478 (97%)
Puts: 16 (3%)
Prior (08/11) 1,064
Calls: 1,064 (100%)
Puts: -- (0%)
Current vs Prior -53.57%
Prior 7-Day Total 5,745
Calls: 4,849 (84%)
Puts: 896 (16%)
Prior 7-Day Average 820
Calls: 692 (76%)
Puts: 224 (24%)
Current vs Prior 7-Day Avg -39.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.78% | 10.88%6.78% | 10.88%
Prior 7.88% | 11.64%7.88% | 11.64%
Current vs Prior -13.97% | -6.52%-13.97% | -6.52%
Prior 7-Day Avg 8.97% | 12.32%8.97% | 12.32%
Current vs 7-Day Avg -24.45% | -11.65%-24.45% | -11.65%
Prior 7-Day Eod 7.88% | 11.64%7.88% | 11.64%
Current vs 7-Day Eod -13.97% | -6.52%-13.97% | -6.52%
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 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($16.9K). Light premium activity with dollar volume down 60% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (98 calls vs 19 puts). P/C ratio rising 373% - increased hedging/bearish positioning.

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 0.61, highest 0.61)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.754.70$3.7352.3%20.617

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 61, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.201.35$0.78147.4%420.19296
$125.00Aug 211.052.50$1.7881.5%40.3975
$125.00Sep 184.105.50$4.8029.2%20.4728
$130.00Sep 182.003.40$2.7051.9%20.3371
$135.00Sep 181.002.20$1.6075.0%10.22--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.153.30$1.73182.1%60.338
$125.00Aug 212.754.70$3.7352.3%20.617
$120.00Sep 182.954.80$3.8847.7%10.39--

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 14.8%, max 14.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1839.4%34.3%14.8%44367
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 1.50, avg 3.55)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$0.60$4.40$0.6022%7.33$135.60
$125.00$130.00Aug 21$1.00$4.00$1.0039%4.00$126.00
$130.00$135.00Sep 18$1.10$3.90$1.1032%3.55$131.10
$125.00$130.00Sep 18$2.10$2.90$2.1047%1.38$127.10
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Aug 21$2.00$3.00$2.0061%1.50$123.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.72, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$2.10$2.10$2.9053%0.72$127.10
$130.00$135.00Sep 18$1.10$1.10$3.9068%0.28$131.10
$125.00$130.00Aug 21$1.00$1.00$4.0061%0.25$126.00
$135.00$140.00Sep 18$0.60$0.60$4.4078%0.14$135.60
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 $2.58, cheapest $2.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$3.0234.5%36.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$2.1539.2%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.46% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 21$1.78$3.73$5.51$119.49$130.514.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 2.03% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Aug 21$0.78$1.73$2.51$117.49$132.51
$125.00$120.00Aug 21$1.78$1.73$3.51$116.49$128.51
$140.00$120.00Sep 18$1.00$3.88$4.88$115.12$144.88
$135.00$120.00Sep 18$1.60$3.88$5.48$114.52$140.48
$130.00$120.00Sep 18$2.70$3.88$6.58$113.42$136.58
$125.00$120.00Sep 18$4.80$3.88$8.68$111.32$133.68

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 9.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.50$4.5018%9.00
$125.00$130.00$135.00Sep 18$1.00$4.0025%4.00
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. 5 found (best net $-0.60, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$0.60$4.40
$130.00$135.001:2Sep 18-$0.50$4.50
$135.00$140.001:2Sep 18-$0.40$4.60
$125.00$130.001:2Aug 21$0.22$4.78
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.32%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$4.100.471.1%3.32%4.45%228
$130.00Sep 18$2.000.335.2%1.62%6.80%271
$135.00Sep 18$1.000.229.2%0.81%10.03%1--
$125.00Aug 21$1.050.391.1%0.85%1.98%475
$130.00Aug 21$0.200.195.2%0.16%5.34%42296

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 $125.00 02-19 call last traded $12.40 on 07/28 (now $11.50/$13.80) — try a limit near $12.40. Also watch the $125.00 09-18 call last traded $6.25 on 08/04 (now $4.10/$5.50) — try a limit near $4.80; the $135.00 11-20 call last traded $4.25 on 06/30 (now $4.30/$7.20) — try a limit near $4.30. Most tradeable put: the $120.00 11-20 put last traded $10.00 on 06/22 (now $6.30/$8.80) — try a limit near $7.55.
CALLS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.05$2.50$1.78$3.50 08/04$0.83–$4.45$1.7875
$125.00Sep 18$4.10$5.50$4.80$6.25 08/04$2.95–$6.40$4.8028
$125.00Nov 20$7.80$10.70$9.25$11.80 08/04$5.80–$10.45$9.25--
$125.00Dec 18$8.40$12.40$10.40$7.00 08/04$7.00–$11.70$8.40--
$125.00Feb 19$11.50$13.80$12.65$12.40 07/28$8.35–$13.80$12.404
$120.00Aug 21$3.40$5.90$4.65$2.46 08/07$2.63–$7.50$3.40--
$120.00Sep 18$5.90$8.30$7.10$4.71 08/07$4.33–$8.95$5.90--
$120.00Nov 20$9.90$13.70$11.80$9.05 08/07$7.85–$12.85$9.90--
$120.00Dec 18$11.20$14.90$13.05$10.00 08/07$8.70–$14.40$11.20--
$120.00Feb 19$13.70$15.90$14.80$12.80 08/06$10.55–$15.90$13.70--
$130.00Aug 21$0.20$1.35$0.78$0.92 08/05$0.63–$3.03$0.78296
$130.00Sep 18$2.00$3.40$2.70$0.50 08/07$1.40–$4.70$2.0071
$130.00Nov 20$5.50$8.50$7.00$4.49 07/17$4.75–$8.35$5.50--
$130.00Dec 18$6.50$10.10$8.30$6.55 08/03$5.70–$9.25$6.55--
$115.00Aug 21$7.50$10.10$8.80$5.00 08/07$4.60–$10.75$7.50--
$115.00Sep 18$10.00$11.90$10.95$7.60 07/31$6.70–$12.10$10.00--
$115.00Nov 20$12.70$15.70$14.20$13.10 08/07$9.95–$15.90$13.10--
$115.00Dec 18$13.90$17.30$15.60$11.40 07/17$11.05–$16.85$13.90--
$115.00Feb 19$16.20$19.00$17.60$12.50 08/04$12.70–$19.05$16.20--
$135.00Aug 21$0.00$2.40$1.20$1.49 07/31$0.75–$2.42$1.20--
$135.00Sep 18$1.00$2.20$1.60$2.43 08/04$1.38–$3.15$1.60--
$135.00Nov 20$4.30$7.20$5.75$4.25 06/30$3.38–$6.45$4.304
$135.00Dec 18$4.80$8.50$6.65$9.28 06/25$4.45–$7.25$6.65--
$135.00Feb 19$7.40$10.10$8.75$7.20 08/06$5.55–$9.70$7.40--
$110.00Aug 21$12.40$14.90$13.65$11.63 07/22$7.80–$15.50$12.40--
$110.00Sep 18$13.40$16.00$14.70$16.20 08/04$9.55–$16.60$14.70--
$110.00Nov 20$15.80$19.20$17.50$19.20 08/04$12.30–$19.05$17.50--
$110.00Dec 18$17.10$20.40$18.75$15.01 07/13$13.35–$20.25$17.10--
$110.00Feb 19$19.50$22.20$20.85$20.05 06/18$15.05–$22.25$20.05--
$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$1.76 08/04$0.95–$1.95$1.00--
$140.00Nov 20$2.35$5.00$3.68$4.40 08/05$2.68–$5.00$3.68--
$140.00Dec 18$3.30$7.20$5.25$3.71 07/15$3.65–$6.05$3.71--
$140.00Feb 19$6.00$8.60$7.30$4.70 07/15$4.38–$8.15$6.00--
$105.00Sep 18$17.80$20.40$19.10$13.39 08/06$12.35–$21.10$17.80--
$145.00Aug 21$0.00$2.20$1.10$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$1.80$4.00$2.90$2.25 07/17$2.03–$3.85$2.25--
$100.00Aug 21$21.50$25.20$23.35$16.55 07/06$14.95–$25.20$21.50--
$100.00Sep 18$22.50$25.20$23.85$17.90 07/30$16.10–$25.65$22.50--
$150.00Aug 21$0.00$0.10$0.05$0.05 08/03$0.05–$1.15$0.05--
$150.00Nov 20$0.90$3.20$2.05$3.03 08/04$1.48–$2.90$2.05--
$150.00Dec 18$1.20$4.10$2.65$2.60 06/11$2.33–$3.83$2.60--
$155.00Aug 21$0.00$0.70$0.35$0.05 08/03$0.03–$1.10$0.05--
$155.00Nov 20$1.10$3.20$2.15$2.20 08/05$0.95–$2.70$2.15--
$155.00Dec 18$0.75$4.10$2.42$2.95 07/27$1.93–$2.95$2.42--
$155.00Feb 19$2.90$5.50$4.20$4.40 08/05$2.35–$4.40$4.20--
$90.00Dec 18$33.60$36.40$35.00$29.90 06/12$26.90–$36.60$33.60--
$160.00Nov 20$0.30$3.40$1.85$1.60 07/01$1.35–$1.85$1.60--
$160.00Feb 19$1.75$4.80$3.28$3.60 08/05$1.95–$3.90$3.28--
$165.00Dec 18$0.20$3.70$1.95$1.70 06/18$1.30–$2.40$1.70--
$165.00Feb 19$1.20$4.30$2.75$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$0.40$2.90$1.65$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.55$3.40$1.98$1.35 06/18$1.23–$2.48$1.35--
$170.00Feb 19$0.90$3.20$2.05$2.25 08/05$1.45–$2.45$2.05--
$75.00Dec 18$47.60$50.90$49.25$47.55 06/18$40.15–$50.80$47.60--
$75.00Feb 19$48.60$51.50$50.05$48.40 06/18$40.80–$51.85$48.60--
$175.00Nov 20$0.05$2.45$1.25$0.90 07/01$0.90–$2.40$0.90--
$175.00Feb 19$0.55$3.80$2.17$1.80 08/05$0.75–$2.17$1.80--
$65.00Feb 19$57.50$60.90$59.20$60.43 08/04$49.80–$60.85$59.20--
$60.00Dec 18$61.70$65.20$63.45$61.50 06/18$54.60–$65.10$61.70--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$2.75$4.70$3.73$12.40 07/06$3.15–$13.05$3.737
$125.00Sep 18$5.30$7.40$6.35$9.05 07/24$5.60–$13.95$6.35--
$125.00Dec 18$9.40$13.00$11.20$14.40 06/15$10.15–$17.35$11.20--
$120.00Aug 21$0.15$3.30$1.73$7.72 07/13$1.53–$9.80$1.738
$120.00Sep 18$2.95$4.80$3.88$7.20 07/29$3.25–$10.90$3.88--
$120.00Nov 20$6.30$8.80$7.55$10.00 06/22$6.85–$13.40$7.551
$120.00Feb 19$8.80$11.40$10.10$11.95 06/22$9.30–$15.10$10.10--
$130.00Sep 18$8.40$10.60$9.50$11.90 07/24$7.70–$17.75$9.50--
$115.00Aug 21$0.15$1.55$0.85$1.75 08/04$0.85–$6.40$0.85--
$115.00Sep 18$1.55$2.85$2.20$3.20 08/05$1.90–$7.70$2.20--
$115.00Nov 20$4.10$6.40$5.25$7.70 06/22$4.65–$10.70$5.25--
$115.00Dec 18$4.70$7.60$6.15$10.70 06/29$5.70–$11.40$6.15--
$115.00Feb 19$6.60$9.10$7.85$11.34 07/31$7.10–$12.30$7.85--
$135.00Nov 20$14.80$18.00$16.40$24.40 07/29$15.40–$24.05$16.40--
$110.00Aug 21$0.00$2.30$1.15$1.05 08/07$0.90–$4.18$1.05--
$110.00Sep 18$0.10$2.05$1.08$2.25 08/07$1.08–$5.25$1.08--
$110.00Nov 20$2.50$4.80$3.65$5.90 07/22$3.35–$8.05$3.65--
$105.00Aug 21$0.00$0.05$0.03$0.40 08/07$0.03–$2.42$0.03--
$105.00Sep 18$0.00$2.85$1.43$3.05 07/20$1.08–$3.45$1.43--
$105.00Nov 20$1.40$3.60$2.50$5.40 07/06$2.50–$5.90$2.50--
$105.00Dec 18$1.85$4.40$3.13$5.90 07/02$3.05–$6.50$3.13--
$100.00Aug 21$0.00$0.05$0.03$0.20 08/05$0.03–$2.40$0.03--
$100.00Nov 20$0.30$3.60$1.95$3.87 07/20$1.40–$4.30$1.95--
$100.00Dec 18$0.95$3.90$2.42$3.20 07/24$2.28–$4.75$2.42--
$95.00Aug 21$0.00$0.40$0.20$0.60 07/20$0.20–$1.48$0.20--
$95.00Sep 18$0.00$2.35$1.18$0.40 08/05$0.63–$2.40$0.40--
$95.00Nov 20$0.00$3.50$1.75$2.55 07/20$1.60–$2.85$1.75--
$95.00Dec 18$0.25$3.40$1.83$4.00 07/08$1.48–$3.40$1.83--
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.28–$1.27$0.05--
$90.00Sep 18$0.00$2.30$1.15$0.20 08/05$0.33–$2.40$0.20--
$90.00Nov 20$0.00$2.95$1.48$1.85 07/20$1.17–$2.40$1.48--
$80.00Feb 19$0.00$2.95$1.48$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$2.25$1.13$0.96 08/04$0.55–$2.40$0.96--
$180.00Aug 21$55.40$58.30$56.85$66.30 08/04$55.05–$66.50$56.85--

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 98
Total Puts 19
Put/Call Ratio 0.19
Net Difference 79

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,550
Total Puts 92
Average Put/Call Ratio 0.16
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