Tour v388
ALSN
ALLISON TRANSMISSION
$119.06 +2.45%
$119.95 (+0.75%)🌙
as of 07/22 06:30 PM
(7/21 18:10) ◀
|
Wednesday, July 22, 2026 (6:30pm)
January 2026
|
▶ (7/23 18:10)
◀ 7/22 18:30 ▶

Option Volume

Detail
ℹ
Current (07/22) 98
Calls: 94 (96%)
Puts: 4 (4%)
Prior (07/21) 39
Calls: 39 (100%)
Puts: -- (0%)
Current vs Prior +151.28%
Calls: +141.03% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 237
Calls: 115 (49%)
Puts: 122 (51%)
Prior 7-Day Average 33
Calls: 16 (49%)
Puts: 17 (51%)
Current vs Prior 7-Day Avg +189.45%
Calls: +472.17%
Puts: -77.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $69.8K
Calls: $67.6K (97%)
Puts: $2.2K (3%)
Prior (07/21) $10.0K
Calls: $10.0K (97%)
Puts: $276 (3%)
Current vs Prior +595.14%
Calls: +573.34%
Puts: +692.75%
Prior 7-Day Total $56.8K
Calls: $37.1K (65%)
Puts: $19.7K (35%)
Prior 7-Day Average $8.1K
Calls: $5.3K (65%)
Puts: $2.8K (35%)
Current vs Prior 7-Day Avg +760.67%
Calls: +1176.25%
Puts: -22.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.04
Prior (07/21) --
Current vs Prior +0.00%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -97.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 269
Calls: 267 (99%)
Puts: 2 (1%)
Prior (07/21) 254
Calls: 254 (100%)
Puts: -- (0%)
Current vs Prior +5.91%
Prior 7-Day Total 6,189
Calls: 4,356 (70%)
Puts: 1,833 (30%)
Prior 7-Day Average 1,031
Calls: 871 (66%)
Puts: 458 (34%)
Current vs Prior 7-Day Avg -73.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.89% | 15.29%
Prior 12.78% | 15.06%
Current vs Prior +0.89% | +1.51%
Prior 7-Day Avg 8.91% | 13.72%
Current vs 7-Day Avg +44.71% | +11.44%
Prior 7-Day Eod 12.78% | 15.06%
Current vs 7-Day Eod +0.89% | +1.51%
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 97% of dollar volume in calls ($67.6K) vs puts ($2.2K). Massive premium surge with dollar volume up 595% vs prior. Dollar volume significantly above 7-day average (761% higher). Unusually high activity with volume up 151% 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 NEUTRAL
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. 2 found (avg delta 0.68, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2110.6012.70$11.6518.0%10.74--
$115.00Aug 217.509.10$8.3019.3%250.63105
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 37, top 25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 217.509.10$8.3019.3%250.63105
$120.00Aug 214.606.90$5.7540.0%50.4970
$125.00Aug 213.004.90$3.9548.1%50.3755
$110.00Aug 2110.6012.70$11.6518.0%10.74--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.255.20$3.7379.1%10.38--

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. 2 found (best R:R 1.78, avg 1.37)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$1.80$3.20$1.801.78$121.80
$115.00$120.00Aug 21$2.55$2.45$2.550.96$117.55
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.03, avg 1.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$3.35$3.35$1.652.03$113.35
$115.00$120.00Aug 21$2.55$2.55$2.451.04$117.55
$120.00$125.00Aug 21$1.80$1.80$3.200.56$121.80
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. 1 found (cheapest 10.10% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$8.30$3.73$12.03$102.97$127.0310.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.45% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$115.00Aug 21$3.95$3.73$7.68$107.32$132.68
$120.00$115.00Aug 21$5.75$3.73$9.48$105.52$129.48

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 5.67, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.75$4.255.67
$110.00$115.00$120.00Aug 21$0.80$4.205.25
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 $-2.15, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$2.15$2.85
$115.00$120.001:2Aug 21-$3.20$1.80
$110.00$115.001:2Aug 21-$4.95$0.05
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 3.86%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.600.490.8%3.86%4.65%570
$125.00Aug 21$3.000.375.0%2.52%7.51%555

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 08-21 call last traded $6.07 on 07/17 (now $7.50/$9.10) — try a limit near $7.50. Also watch the $120.00 02-19 call last traded $15.16 on 06/22 (now $11.90/$14.80) — try a limit near $13.35; the $120.00 11-20 call last traded $11.80 on 07/01 (now $8.70/$12.70) — try a limit near $10.70. Most tradeable put: the $110.00 11-20 put last traded $8.00 on 07/06 (now $4.80/$7.30) — try a limit near $6.05.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$4.60$6.90$5.75$3.84 07/13$3.18–$10.20$4.6070
$120.00Nov 20$8.70$12.70$10.70$11.80 07/01$7.45–$14.60$10.707
$120.00Dec 18$9.70$13.70$11.70$10.22 05/26$8.50–$15.95$10.22--
$120.00Feb 19$11.90$14.80$13.35$15.16 06/22$9.90–$17.70$13.352
$115.00Aug 21$7.50$9.10$8.30$6.07 07/17$4.65–$13.20$7.50105
$115.00Nov 20$11.00$15.00$13.00$13.12 07/02$9.25–$17.70$13.00--
$115.00Dec 18$12.10$16.30$14.20$11.40 07/17$10.50–$18.65$12.10--
$115.00Feb 19$14.30$17.20$15.75$13.17 07/17$12.00–$20.55$14.30--
$125.00Aug 21$3.00$4.90$3.95$2.19 07/15$1.78–$6.90$3.0055
$125.00Nov 20$6.70$10.50$8.60$5.76 05/20$5.80–$12.05$6.7028
$125.00Dec 18$7.50$11.50$9.50$13.30 06/25$6.85–$13.30$9.50--
$125.00Feb 19$9.70$12.70$11.20$10.00 07/09$8.30–$15.15$10.00--
$110.00Aug 21$10.60$12.70$11.65$8.40 07/15$7.10–$16.70$10.60--
$110.00Dec 18$14.80$18.70$16.75$15.01 07/13$12.80–$21.90$15.01--
$110.00Feb 19$16.70$20.50$18.60$20.05 06/18$14.45–$23.70$18.60--
$130.00Aug 21$0.80$3.70$2.25$1.46 07/16$0.88–$5.10$1.46--
$130.00Nov 20$4.80$8.90$6.85$4.49 07/17$4.63–$10.05$4.80--
$130.00Dec 18$5.70$9.70$7.70$6.50 07/06$5.50–$10.75$6.50--
$105.00Dec 18$17.80$21.70$19.75$19.30 06/08$15.25–$25.40$19.30--
$135.00Aug 21$0.00$3.00$1.50$1.97 06/29$0.88–$3.20$1.50--
$135.00Nov 20$3.20$7.30$5.25$4.25 06/30$3.38–$7.65$4.25--
$135.00Dec 18$4.30$8.40$6.35$9.28 06/25$4.22–$9.00$6.35--
$100.00Aug 21$18.50$21.50$20.00$16.55 07/06$13.60–$25.40$18.50--
$100.00Nov 20$20.60$24.60$22.60$23.50 06/05$17.50–$28.10$22.60--
$140.00Aug 21$0.15$2.10$1.13$0.50 07/10$1.08–$2.22$0.50--
$140.00Nov 20$1.90$6.10$4.00$4.90 07/01$2.50–$6.30$4.00--
$140.00Dec 18$3.10$7.00$5.05$3.71 07/15$3.23–$7.25$3.71--
$140.00Feb 19$4.20$8.20$6.20$4.70 07/15$4.38–$9.00$4.70--
$145.00Aug 21$0.00$2.35$1.18$1.16 05/20$0.93–$1.95$1.16--
$145.00Nov 20$1.20$4.90$3.05$2.25 07/17$1.68–$4.55$2.25--
$90.00Dec 18$29.40$33.30$31.35$29.90 06/12$24.90–$37.00$29.90--
$150.00Nov 20$0.45$4.50$2.48$1.70 07/17$1.48–$3.58$1.70--
$150.00Dec 18$1.55$4.90$3.23$2.60 06/11$1.98–$4.95$2.60--
$155.00Nov 20$0.30$4.00$2.15$1.30 07/17$1.15–$3.13$1.30--
$155.00Dec 18$0.65$4.90$2.78$3.10 06/15$1.93–$3.15$2.78--
$160.00Nov 20$0.05$3.60$1.83$1.60 07/01$1.25–$2.05$1.60--
$160.00Dec 18$0.45$4.70$2.58$2.22 06/09$1.55–$2.65$2.22--
$75.00Dec 18$43.30$47.00$45.15$47.55 06/18$38.35–$50.50$45.15--
$75.00Feb 19$43.90$47.60$45.75$48.40 06/18$39.20–$51.30$45.75--
$165.00Dec 18$0.10$4.00$2.05$1.70 06/18$1.10–$2.10$1.70--
$165.00Feb 19$0.50$4.00$2.25$1.50 07/17$1.55–$3.03$1.50--
$170.00Nov 20$0.00$2.95$1.48$1.10 07/01$0.95–$1.67$1.10--
$170.00Dec 18$0.00$3.70$1.85$1.35 06/18$1.23–$2.07$1.35--
$170.00Feb 19$0.40$2.90$1.65$1.20 07/17$1.45–$2.38$1.20--
$65.00Feb 19$53.20$57.20$55.20$57.80 06/18$48.35–$61.10$55.20--
$175.00Nov 20$0.00$2.75$1.38$0.90 07/01$0.90–$1.60$0.90--
$175.00Dec 18$0.00$3.40$1.70$0.95 06/09$1.13–$1.75$0.95--
$175.00Feb 19$0.60$2.00$1.30$1.20 07/14$0.75–$2.03$1.20--
$60.00Dec 18$57.70$61.40$59.55$61.50 06/18$52.25–$65.10$59.55--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$6.10$8.00$7.05$7.72 07/13$5.50–$11.20$7.05--
$120.00Nov 20$8.90$12.80$10.85$10.00 06/22$9.25–$14.40$10.00--
$120.00Dec 18$9.50$13.50$11.50$13.63 06/09$10.15–$15.25$11.50--
$120.00Feb 19$11.60$14.40$13.00$11.95 06/22$11.15–$16.15$11.95--
$115.00Aug 21$2.25$5.20$3.73$5.20 07/14$3.68–$8.35$3.73--
$115.00Nov 20$6.10$10.00$8.05$7.70 06/22$7.20–$11.45$7.70--
$115.00Dec 18$6.70$11.00$8.85$10.70 06/29$8.10–$12.30$8.85--
$125.00Aug 21$8.90$11.50$10.20$12.40 07/06$7.80–$14.75$10.20--
$125.00Dec 18$12.30$16.40$14.35$14.40 06/15$12.55–$18.70$14.35--
$110.00Aug 21$1.15$4.40$2.78$2.64 07/16$2.40–$5.60$2.64--
$110.00Nov 20$4.80$7.30$6.05$8.00 07/06$5.35–$8.70$6.052
$105.00Aug 21$0.85$2.25$1.55$2.25 07/15$1.55–$3.53$1.55--
$105.00Nov 20$2.45$5.70$4.08$5.40 07/06$4.00–$6.65$4.08--
$105.00Dec 18$2.80$7.00$4.90$5.90 07/02$4.60–$7.40$4.90--
$100.00Aug 21$0.00$3.10$1.55$1.95 07/17$1.30–$2.63$1.55--
$100.00Dec 18$1.35$5.40$3.38$3.70 06/22$3.33–$5.35$3.38--
$95.00Nov 20$0.55$4.40$2.48$2.48 07/06$2.13–$3.15$2.48--
$95.00Dec 18$0.30$4.60$2.45$4.00 07/08$2.45–$4.30$2.45--
$90.00Aug 21$0.05$0.50$0.28$2.00 05/20$0.28–$1.38$0.28--
$90.00Dec 18$0.05$3.80$1.92$4.00 05/20$1.92–$2.63$1.92--
$85.00Nov 20$0.00$3.00$1.50$2.60 05/20$1.20–$1.70$1.50--
$80.00Nov 20$0.00$2.65$1.33$1.80 05/20$1.02–$1.55$1.33--
$80.00Feb 19$0.00$3.30$1.65$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$2.65$1.58$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 94
Total Puts 4
Put/Call Ratio 0.04
Net Difference 90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 115
Total Puts 122
Average Put/Call Ratio 1.46
Ratio Trend Stable

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