Tour v381
ALSN
ALLISON TRANSMISSION
$116.21 +2.23%
$118.00 (+1.54%)🌙
as of 07/21 06:10 PM
(7/20 18:08) ◀
|
Tuesday, July 21, 2026 (6:10pm)
January 2026
|
▶ (7/22 18:30)
◀ 7/21 18:10 ▶

Option Volume

Detail
ℹ
Current (07/21) 39
Calls: 39 (100%)
Puts: -- (0%)
Prior (07/20) 117
Calls: 32 (27%)
Puts: 85 (73%)
Current vs Prior -66.67%
Calls: +21.88% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 211
Calls: 87 (41%)
Puts: 124 (59%)
Prior 7-Day Average 30
Calls: 12 (41%)
Puts: 17 (59%)
Current vs Prior 7-Day Avg +29.38%
Calls: +213.79%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $10.0K
Calls: $10.0K (100%)
Puts: -- (0%)
Prior (07/20) $13.9K
Calls: $4.9K (35%)
Puts: $9.0K (65%)
Current vs Prior -27.78%
Calls: +106.84%
Puts: -100.00%
Prior 7-Day Total $55.2K
Calls: $34.1K (62%)
Puts: $21.2K (38%)
Prior 7-Day Average $7.9K
Calls: $4.9K (62%)
Puts: $3.0K (38%)
Current vs Prior 7-Day Avg +27.20%
Calls: +106.29%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) --
Prior (07/20) 2.66
Current vs Prior -100.00%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 254
Calls: 254 (100%)
Puts: -- (0%)
Prior (07/20) 1,785
Calls: 1,281 (72%)
Puts: 504 (28%)
Current vs Prior -85.77%
Prior 7-Day Total 7,964
Calls: 5,502 (69%)
Puts: 2,462 (31%)
Prior 7-Day Average 1,327
Calls: 1,100 (69%)
Puts: 492 (31%)
Current vs Prior 7-Day Avg -80.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.78% | 15.06%
Prior 12.10% | 15.18%
Current vs Prior +5.64% | -0.77%
Prior 7-Day Avg 8.00% | 13.49%
Current vs 7-Day Avg +59.72% | +11.61%
Prior 7-Day Eod 12.10% | 15.18%
Current vs 7-Day Eod +5.64% | -0.77%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Prior 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
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 ($10.0K) vs puts (--). Below-average activity with volume down 67% vs prior. Declining open interest (down 86%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 37, top 30)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.203.90$2.55105.9%300.29--
$130.00Aug 210.003.30$1.65200.0%70.20249
PUTS (0)
No puts meet the criteria

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. 1 found (best R:R 4.56, avg 4.56)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.90$4.10$0.904.56$125.90
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 0.22, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.90$0.90$4.100.22$125.90
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- 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. 1 found (best net $-0.75, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.75$4.25
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. 1 found (best yield 1.03%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$1.200.297.6%1.03%8.60%30--

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. 76 contracts (avg 49 vol/day, 76 traded recently)

ALSN averages only 49 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 11-20 call last traded $13.12 on 07/02 (now $9.70/$13.00) — try a limit near $11.35. Also watch the $130.00 08-21 call last traded $1.46 on 07/16 (now $0.00/$3.30) — try a limit near $1.46.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$5.40$7.20$6.30$6.07 07/17$4.65–$13.20$6.07--
$115.00Nov 20$9.70$13.00$11.35$13.12 07/02$9.25–$17.70$11.355
$115.00Dec 18$11.00$14.20$12.60$11.40 07/17$10.50–$18.65$11.40--
$115.00Feb 19$12.30$15.80$14.05$13.17 07/17$12.00–$20.55$13.17--
$120.00Aug 21$2.95$4.90$3.93$3.84 07/13$3.18–$10.20$3.84--
$120.00Nov 20$7.20$10.60$8.90$11.80 07/01$7.45–$14.60$8.90--
$120.00Dec 18$8.10$11.80$9.95$10.22 05/26$8.50–$15.95$9.95--
$120.00Feb 19$10.10$13.30$11.70$15.16 06/22$9.90–$17.70$11.70--
$110.00Aug 21$7.80$10.50$9.15$8.40 07/15$7.10–$16.70$8.40--
$110.00Dec 18$13.30$16.50$14.90$15.01 07/13$12.80–$21.90$14.90--
$110.00Feb 19$15.00$18.30$16.65$20.05 06/18$14.45–$23.70$16.65--
$125.00Aug 21$1.20$3.90$2.55$2.19 07/15$1.78–$6.90$2.19--
$125.00Nov 20$6.20$8.90$7.55$5.76 05/20$5.80–$12.05$6.20--
$125.00Dec 18$6.10$9.60$7.85$13.30 06/25$6.85–$13.30$7.85--
$125.00Feb 19$8.10$11.50$9.80$10.00 07/09$8.30–$15.15$9.80--
$105.00Dec 18$16.00$19.40$17.70$19.30 06/08$15.25–$25.40$17.70--
$130.00Aug 21$0.00$3.30$1.65$1.46 07/16$0.88–$5.10$1.46249
$130.00Nov 20$3.70$7.00$5.35$4.49 07/17$4.63–$10.05$4.49--
$130.00Dec 18$4.80$8.50$6.65$6.50 07/06$5.50–$10.75$6.50--
$100.00Aug 21$15.70$18.50$17.10$16.55 07/06$13.60–$25.40$16.55--
$100.00Nov 20$18.80$22.00$20.40$23.50 06/05$17.50–$28.10$20.40--
$135.00Aug 21$0.00$2.50$1.25$1.97 06/29$0.88–$3.20$1.25--
$135.00Nov 20$2.15$5.80$3.97$4.25 06/30$3.38–$7.65$3.97--
$135.00Dec 18$3.50$7.50$5.50$9.28 06/25$4.22–$9.00$5.50--
$140.00Aug 21$0.00$2.40$1.20$0.50 07/10$1.08–$2.22$0.50--
$140.00Nov 20$1.65$4.60$3.13$4.90 07/01$2.50–$6.30$3.13--
$140.00Dec 18$2.35$6.50$4.43$3.71 07/15$3.23–$7.25$3.71--
$140.00Feb 19$3.50$6.70$5.10$4.70 07/15$4.38–$9.00$4.70--
$90.00Dec 18$27.10$30.50$28.80$29.90 06/12$24.90–$37.00$28.80--
$145.00Aug 21$0.00$2.30$1.15$1.16 05/20$0.93–$1.95$1.15--
$145.00Nov 20$0.85$4.00$2.42$2.25 07/17$1.68–$4.55$2.25--
$150.00Nov 20$0.40$3.70$2.05$1.70 07/17$1.48–$3.58$1.70--
$150.00Dec 18$1.15$4.20$2.68$2.60 06/11$1.98–$4.95$2.60--
$155.00Nov 20$0.05$3.50$1.78$1.30 07/17$1.15–$3.13$1.30--
$155.00Dec 18$0.65$4.00$2.33$3.10 06/15$1.93–$3.15$2.33--
$75.00Dec 18$40.50$43.90$42.20$47.55 06/18$38.35–$50.50$42.20--
$75.00Feb 19$41.80$44.50$43.15$48.40 06/18$39.20–$51.30$43.15--
$160.00Nov 20$0.00$3.30$1.65$1.60 07/01$1.25–$2.05$1.60--
$160.00Dec 18$0.40$3.60$2.00$2.22 06/09$1.55–$2.65$2.00--
$165.00Dec 18$0.05$3.50$1.78$1.70 06/18$1.10–$2.10$1.70--
$165.00Feb 19$0.20$3.60$1.90$1.50 07/17$1.55–$3.03$1.50--
$65.00Feb 19$50.50$53.80$52.15$57.80 06/18$48.35–$61.10$52.15--
$170.00Nov 20$0.00$2.85$1.43$1.10 07/01$0.95–$1.67$1.10--
$170.00Dec 18$0.00$3.30$1.65$1.35 06/18$1.23–$2.07$1.35--
$170.00Feb 19$0.05$3.40$1.73$1.20 07/17$1.45–$2.38$1.20--
$60.00Dec 18$54.80$58.10$56.45$61.50 06/18$52.25–$65.10$56.45--
$175.00Nov 20$0.00$2.65$1.33$0.90 07/01$0.90–$1.60$0.90--
$175.00Dec 18$0.00$3.20$1.60$0.95 06/09$1.13–$1.75$0.95--
$175.00Feb 19$0.45$1.50$0.98$1.20 07/14$0.75–$2.03$0.98--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.60$6.50$5.55$5.20 07/14$3.68–$8.35$5.20--
$115.00Nov 20$7.70$10.10$8.90$7.70 06/22$7.20–$11.45$7.70--
$115.00Dec 18$8.50$11.90$10.20$10.70 06/29$8.10–$12.30$10.20--
$120.00Aug 21$7.10$10.00$8.55$7.72 07/13$5.50–$11.20$7.72--
$120.00Nov 20$10.50$13.80$12.15$10.00 06/22$9.25–$14.40$10.50--
$120.00Dec 18$11.10$15.00$13.05$13.63 06/09$10.15–$15.25$13.05--
$120.00Feb 19$12.20$15.50$13.85$11.95 06/22$11.15–$16.15$12.20--
$110.00Aug 21$2.10$5.00$3.55$2.64 07/16$2.40–$5.60$2.64--
$110.00Nov 20$5.10$8.60$6.85$8.00 07/06$5.35–$8.70$6.85--
$125.00Aug 21$10.40$13.00$11.70$12.40 07/06$7.80–$14.75$11.70--
$125.00Dec 18$14.00$17.60$15.80$14.40 06/15$12.55–$18.70$14.40--
$105.00Aug 21$0.85$3.20$2.03$2.25 07/15$1.75–$3.53$2.03--
$105.00Nov 20$3.40$6.70$5.05$5.40 07/06$4.00–$6.65$5.05--
$105.00Dec 18$4.20$7.50$5.85$5.90 07/02$4.60–$7.40$5.85--
$100.00Aug 21$0.00$3.10$1.55$1.95 07/17$1.30–$2.63$1.55--
$100.00Dec 18$2.45$5.60$4.03$3.70 06/22$3.33–$5.35$3.70--
$95.00Nov 20$1.10$4.20$2.65$2.48 07/06$2.13–$3.15$2.48--
$95.00Dec 18$1.45$4.40$2.93$4.00 07/08$2.47–$4.30$2.93--
$90.00Aug 21$0.00$2.30$1.15$2.00 05/20$1.00–$1.38$1.15--
$90.00Dec 18$0.70$3.80$2.25$4.00 05/20$2.00–$2.63$2.25--
$85.00Nov 20$0.00$3.30$1.65$2.60 05/20$1.20–$1.70$1.65--
$80.00Nov 20$0.00$2.65$1.33$1.80 05/20$1.02–$1.55$1.33--
$80.00Feb 19$0.15$3.30$1.73$1.45 07/07$1.45–$2.28$1.45--
$75.00Nov 20$0.00$2.40$1.20$1.25 05/20$0.93–$1.35$1.20--
$75.00Dec 18$0.50$3.10$1.80$0.80 07/07$0.85–$1.80$0.80--
$70.00Aug 21$0.00$2.15$1.08$0.20 07/07$0.48–$1.10$0.20--
$70.00Nov 20$0.00$2.25$1.13$0.85 05/20$0.88–$1.27$0.85--

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 39
Total Puts --
Put/Call Ratio --
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 85
Put/Call Ratio 2.66
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 87
Total Puts 124
Average Put/Call Ratio 1.28
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