Tour v526
ALSN
ALLISON TRANSMISSION
$131.62 +0.18%
(8/21 18:09) ◀
|
Tuesday, August 25, 2026 (6:09pm)
January 2026
|
▶ (8/26 18:09)
◀ 8/25 18:09 ▶

Option Volume

Detail
ℹ
Current (08/25) 82
Calls: 81 (99%)
Puts: 1 (1%)
Prior (08/21) 628
Calls: 601 (96%)
Puts: 27 (4%)
Current vs Prior -86.94%
Calls: -86.52% (Calls)
Puts: -96.30% (Puts)
Prior 7-Day Total 898
Calls: 835 (93%)
Puts: 63 (7%)
Prior 7-Day Average 128
Calls: 119 (93%)
Puts: 9 (7%)
Current vs Prior 7-Day Avg -36.08%
Calls: -32.10%
Puts: -88.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $96.6K
Calls: $96.4K (100%)
Puts: $183 (0%)
Prior (08/21) $362.5K
Calls: $356.0K (98%)
Puts: $6.4K (2%)
Current vs Prior -73.35%
Calls: -72.92%
Puts: -97.15%
Prior 7-Day Total $480.6K
Calls: $466.0K (97%)
Puts: $14.5K (3%)
Prior 7-Day Average $68.7K
Calls: $66.6K (97%)
Puts: $2.1K (3%)
Current vs Prior 7-Day Avg +40.71%
Calls: +44.82%
Puts: -91.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.01
Prior (08/21) 0.04
Current vs Prior -72.52%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -96.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 1,903
Calls: 1,298 (68%)
Puts: 605 (32%)
Prior (08/21) 3,197
Calls: 2,404 (75%)
Puts: 793 (25%)
Current vs Prior -40.48%
Prior 7-Day Total 20,285
Calls: 15,570 (77%)
Puts: 4,715 (23%)
Prior 7-Day Average 3,380
Calls: 2,595 (77%)
Puts: 785 (23%)
Current vs Prior 7-Day Avg -43.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.23% | 11.93%
Prior 9.16% | 12.01%
Current vs Prior +0.81% | -0.67%
Prior 7-Day Avg 6.25% | 10.29%
Current vs 7-Day Avg +47.62% | +15.89%
Prior 7-Day Eod 9.16% | 12.01%
Current vs 7-Day Eod +0.81% | -0.67%
Sentiment BEARISH

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

Strong bullish conviction with 100% of dollar volume in calls ($96.4K) vs puts ($183). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.01 - heavy call buying (81 calls vs 1 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 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 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.1018.30$16.7019.2%--0.8611
$125.00Sep 187.309.50$8.4026.2%--0.7423
$130.00Sep 184.406.80$5.6042.9%--0.5891
PUTS (0)
No puts meet the criteria

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

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 181.052.60$1.8384.7%10.266

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. 4 found (best R:R 0.79, avg 3.92)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$2.80$2.20$2.8074%0.79$127.80
$130.00$135.00Sep 18$2.42$2.58$2.4258%1.07$132.42
$135.00$140.00Sep 18$1.88$3.12$1.8841%1.66$136.88
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$0.38$4.62$0.3826%12.16$124.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.60, avg 0.34)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$1.88$1.88$3.1259%0.60$136.88
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$0.38$0.38$4.6274%0.08$124.62

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. 1 found (cheapest 7.77% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 18$8.40$1.83$10.23$114.77$135.237.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.09% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$120.00Sep 18$1.30$1.45$2.75$117.25$142.75
$140.00$125.00Sep 18$1.30$1.83$3.13$121.87$143.13
$135.00$125.00Sep 18$3.18$1.83$5.01$119.99$140.01
$135.00$120.00Sep 18$3.18$1.45$4.63$115.37$139.63

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 12.16, cheapest $0.38)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.38$4.6234%12.16
$130.00$135.00$140.00Sep 18$0.54$4.4635%8.26
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 $-0.10, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Sep 18-$0.10$9.90
$130.00$135.001:2Sep 18-$0.76$4.24
$125.00$130.001:2Sep 18-$2.80$2.20
$135.00$140.001:2Sep 18$0.58$4.42
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Sep 18-$1.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.86%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$2.450.412.6%1.86%4.43%--222
$140.00Sep 18$0.850.236.4%0.65%7.01%--25

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. 131 contracts (avg 111 vol/day, 87 traded recently)

ALSN averages only 111 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 $65.00 02-19 call last traded $60.43 on 08/04 (now $65.40/$69.40) — try a limit near $65.40. Also watch the $80.00 12-18 call last traded $46.00 on 08/11 (now $50.20/$53.80) — try a limit near $50.20; the $110.00 12-18 call last traded $15.01 on 07/13 (now $23.70/$26.10) — try a limit near $23.70. Most tradeable put: the $135.00 11-20 put last traded $24.40 on 07/29 (now $9.30/$12.30) — try a limit near $10.80.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$4.40$6.80$5.60$6.15 08/21$1.40–$6.90$5.6091
$130.00Oct 16$5.90$9.00$7.45$4.20 08/20$5.85–$8.80$5.901
$130.00Nov 20$8.60$12.30$10.45$4.49 07/17$4.75–$11.60$8.6012
$130.00Dec 18$10.30$13.20$11.75$10.91 08/21$5.90–$13.35$10.9183
$130.00Feb 19$12.70$15.70$14.20$12.85 08/20$7.55–$15.30$12.855
$135.00Sep 18$2.45$3.90$3.18$3.70 08/21$1.10–$4.05$3.18222
$135.00Oct 16$3.90$6.70$5.30--$3.65–$5.90$3.901
$135.00Nov 20$6.80$9.80$8.30$8.50 08/21$3.60–$8.85$8.309
$135.00Dec 18$8.00$10.80$9.40$9.50 08/21$4.55–$10.75$9.4010
$135.00Feb 19$10.40$13.50$11.95$10.62 08/20$6.25–$13.10$10.623
$125.00Sep 18$7.30$9.50$8.40$9.50 08/21$2.95–$10.60$8.4023
$125.00Oct 16$9.00$11.80$10.40$6.30 08/20$8.45–$12.15$9.001
$125.00Nov 20$11.90$14.40$13.15$9.20 08/10$6.20–$15.15$11.90111
$125.00Dec 18$13.10$16.20$14.65$15.00 08/21$7.35–$16.15$14.6526
$125.00Feb 19$15.40$18.50$16.95$14.30 08/12$9.30–$18.50$15.404
$140.00Sep 18$0.85$1.75$1.30$2.00 08/21$0.65–$1.90$1.3025
$140.00Oct 16$2.10$4.80$3.45$2.75 08/21$2.58–$4.10$2.753
$140.00Nov 20$4.70$7.90$6.30$4.40 08/05$2.68–$7.00$4.70121
$140.00Dec 18$6.10$8.80$7.45$3.71 07/15$3.65–$8.30$6.1011
$140.00Feb 19$8.30$11.40$9.85$8.35 08/11$5.15–$10.95$8.352
$120.00Sep 18$11.10$13.50$12.30$6.30 08/10$4.33–$14.60$11.102
$120.00Nov 20$14.90$17.50$16.20$13.00 08/11$8.10–$18.55$14.9043
$120.00Dec 18$16.20$18.90$17.55$12.52 08/13$9.25–$19.45$16.2031
$120.00Feb 19$18.40$21.80$20.10$17.20 08/17$11.35–$21.55$18.4014
$145.00Oct 16$0.85$3.70$2.28$3.00 08/21$1.88–$2.68$2.282
$145.00Nov 20$3.40$6.10$4.75$4.00 08/11$2.03–$5.60$4.0010
$145.00Dec 18$4.50$6.50$5.50$4.70 08/20$2.98–$6.25$4.7063
$115.00Sep 18$15.10$18.30$16.70$11.00 08/14$6.70–$19.20$15.1011
$115.00Nov 20$18.90$21.20$20.05$17.50 08/20$10.25–$22.10$18.906
$115.00Dec 18$19.50$22.40$20.95$15.28 08/13$11.55–$22.70$19.5039
$115.00Feb 19$21.80$24.80$23.30$12.50 08/04$13.40–$24.85$21.801
$150.00Nov 20$1.95$5.30$3.63$3.03 08/04$1.83–$4.13$3.035
$150.00Dec 18$3.30$6.30$4.80$3.90 08/11$2.50–$5.50$3.9029
$150.00Feb 19$5.00$8.00$6.50$5.60 08/11$3.35–$7.45$5.601
$150.00Oct 16$0.80$2.80$1.80--$1.80–$1.80—$0.805
$110.00Sep 18$20.60$23.40$22.00$16.38 08/19$9.85–$24.30$20.603
$110.00Nov 20$22.20$25.20$23.70$19.20 08/04$12.95–$25.85$22.201
$110.00Dec 18$23.70$26.10$24.90$15.01 07/13$13.90–$26.85$23.7055
$110.00Feb 19$25.10$28.70$26.90--$15.85–$28.30$25.103
$155.00Nov 20$1.50$4.20$2.85$2.30 08/12$0.95–$3.28$2.305
$155.00Dec 18$2.20$5.50$3.85$2.95 07/27$2.17–$4.43$2.95--
$155.00Feb 19$3.70$7.00$5.35$4.70 08/11$2.65–$6.15$4.702
$105.00Sep 18$24.80$29.00$26.90$22.15 08/17$12.80–$28.90$24.804
$105.00Dec 18$27.30$30.40$28.85--$16.70–$31.05$27.306
$160.00Nov 20$0.80$3.70$2.25$1.60 07/01$1.35–$2.38$1.602
$160.00Dec 18$1.40$4.70$3.05$2.35 08/18$1.68–$3.30$2.3547
$160.00Feb 19$3.10$6.00$4.55$3.60 08/05$2.30–$5.00$3.601
$100.00Sep 18$29.90$34.00$31.95$27.10 08/17$16.80–$33.75$29.901
$100.00Nov 20$30.90$34.60$32.75--$19.20–$34.60$30.905
$100.00Dec 18$31.50$35.20$33.35$28.00 08/11$20.10–$35.60$31.5010
$165.00Nov 20$0.40$3.60$2.00$1.40 08/12$1.08–$2.40$1.402
$165.00Dec 18$1.20$4.00$2.60--$1.58–$2.65$1.205
$165.00Feb 19$2.25$5.50$3.88$3.30 08/11$1.98–$3.88$3.305
$95.00Dec 18$36.10$39.70$37.90--$23.55–$40.05$36.101
$170.00Nov 20$0.10$2.85$1.48$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$0.90$3.80$2.35--$1.27–$2.48$0.901
$170.00Feb 19$1.80$4.90$3.35$2.60 08/12$1.75–$3.35$2.606
$90.00Dec 18$40.60$44.40$42.50--$27.60–$44.55$40.6018
$175.00Nov 20$0.05$3.20$1.63$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$1.60$4.30$2.95$1.90 08/19$1.58–$2.95$1.9019
$85.00Dec 18$45.50$48.90$47.20--$31.55–$49.60$45.501
$180.00Nov 20$0.05$2.30$1.17--$0.78–$2.40$0.051
$180.00Dec 18$0.50$3.40$1.95--$0.73–$1.95$0.505
$80.00Dec 18$50.20$53.80$52.00$46.00 08/11$36.25–$54.45$50.2014
$185.00Nov 20$0.00$2.90$1.45--$0.78–$2.40--1
$185.00Dec 18$0.10$3.00$1.55--$1.17–$2.40$0.1016
$185.00Feb 19$0.70$3.90$2.30--$2.30–$2.30—$0.701
$75.00Dec 18$55.20$59.30$57.25--$40.85–$59.35$55.202
$75.00Feb 19$55.70$59.70$57.70--$41.65–$59.55$55.701
$190.00Nov 20$0.00$2.70$1.35--$1.13–$2.40--2
$70.00Dec 18$60.00$64.20$62.10--$45.45–$64.15$60.002
$195.00Dec 18$0.00$3.10$1.55$0.60 08/11$0.85–$2.40$0.601
$65.00Dec 18$65.10$69.10$67.10--$50.40–$69.00$65.102
$65.00Feb 19$65.40$69.40$67.40$60.43 08/04$50.90–$69.20$65.406
$200.00Dec 18$0.00$3.00$1.50$0.60 08/11$0.73–$2.40$0.602
$60.00Dec 18$70.00$74.00$72.00--$55.30–$73.95$70.001
$45.00Dec 18$84.90$89.10$87.00--$69.80–$88.75$84.905
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$2.90$4.10$3.50$11.90 07/24$3.50–$17.35$3.501
$130.00Dec 18$7.70$10.80$9.25$10.00 08/21$8.55–$20.85$9.254
$135.00Sep 18$5.00$8.10$6.55$6.00 08/21$5.30–$21.55$6.005
$135.00Nov 20$9.30$12.30$10.80$24.40 07/29$9.80–$23.85$10.8090
$135.00Dec 18$10.10$13.50$11.80--$10.35–$24.60$10.102
$125.00Sep 18$1.05$2.60$1.83$4.21 08/17$1.65–$13.15$1.836
$125.00Oct 16$1.90$4.80$3.35$3.57 08/21$3.35–$5.05$3.351
$125.00Dec 18$5.60$8.70$7.15--$6.60–$17.35$5.6012
$140.00Dec 18$12.70$16.50$14.60--$13.10–$28.65$12.705
$120.00Sep 18$0.00$2.90$1.45$1.00 08/21$1.45–$9.90$1.0078
$120.00Nov 20$2.70$5.80$4.25$5.79 08/20$3.95–$13.35$4.2511
$120.00Dec 18$3.70$7.00$5.35--$5.20–$14.25$3.705
$120.00Feb 19$5.20$8.30$6.75--$6.00–$15.00$5.201
$115.00Sep 18$0.00$2.65$1.33$1.10 08/19$1.13–$7.20$1.103
$115.00Nov 20$1.30$4.30$2.80$3.90 08/19$2.70–$10.70$2.803
$115.00Dec 18$2.20$5.20$3.70$10.70 06/29$3.40–$11.40$3.7029
$115.00Feb 19$3.70$6.60$5.15$11.34 07/31$4.75–$12.15$5.1510
$150.00Feb 19$22.20$24.80$23.50--$23.50–$23.50—$22.201
$110.00Sep 18$0.00$2.30$1.15$2.25 08/07$0.30–$4.85$1.155
$110.00Nov 20$1.10$3.10$2.10$2.79 08/20$1.98–$8.05$2.105
$110.00Dec 18$1.00$4.00$2.50--$2.50–$8.70$1.0028
$110.00Feb 19$2.00$5.20$3.60$6.10 08/13$3.40–$9.70$3.602
$105.00Sep 18$0.00$2.20$1.10$0.15 08/21$0.73–$2.88$0.156
$105.00Oct 16$0.00$2.40$1.20$0.45 08/21$0.45–$1.40$0.455
$105.00Nov 20$0.05$2.35$1.20$1.78 08/17$1.20–$5.90$1.206
$105.00Dec 18$0.85$3.10$1.98$5.90 07/02$1.98–$6.50$1.983
$100.00Sep 18$0.00$1.55$0.78--$0.65–$2.40--5
$100.00Oct 16$0.00$2.25$1.13$0.25 08/21$1.13–$1.35$0.255
$100.00Nov 20$0.00$2.80$1.40$1.00 08/19$0.95–$4.10$1.003
$100.00Dec 18$0.00$3.30$1.65$3.20 07/24$1.18–$4.75$1.6551
$100.00Feb 19$1.00$3.00$2.00$2.47 08/18$1.80–$5.75$2.001
$95.00Sep 18$0.00$2.15$1.08$0.40 08/05$0.63–$2.40$0.405
$95.00Nov 20$0.00$2.50$1.25$2.55 07/20$1.15–$2.85$1.2523
$95.00Dec 18$0.05$2.85$1.45$4.00 07/08$0.95–$3.40$1.452
$95.00Feb 19$0.05$2.50$1.27$1.58 08/19$1.27–$4.10$1.271
$90.00Sep 18$0.00$2.15$1.08$0.10 08/10$0.33–$2.40$0.1013
$90.00Nov 20$0.00$2.35$1.18$1.85 07/20$1.10–$2.40$1.182
$90.00Dec 18$0.00$2.55$1.27--$0.98–$2.50--22
$85.00Nov 20$0.00$2.25$1.13--$0.98–$2.40--6
$85.00Dec 18$0.00$2.35$1.18--$1.18–$2.40--11
$80.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--6
$80.00Dec 18$0.00$2.25$1.13--$1.13–$2.40--17
$80.00Feb 19$0.00$2.30$1.15$0.92 07/27$0.60–$2.40$0.9218
$75.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--6
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$1.08$0.5029
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$0.55–$2.40$0.967
$70.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--21
$65.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--2
$65.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--1
$60.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--3
$60.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--4
$55.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--5
$50.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--6
$45.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--3

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 81
Total Puts 1
Put/Call Ratio 0.01
Net Difference 80

Prior's Put/Call Breakdown

Total Calls 601
Total Puts 27
Put/Call Ratio 0.04
Net Difference 574

Prior 7-Day Put/Call Summary

Total Calls 835
Total Puts 63
Average Put/Call Ratio 0.34
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