Tour v492
ALSN
ALLISON TRANSMISSION
$118.13 -3.66%
$118.50 (+0.31%)🌙
as of 08/05 06:25 PM
(8/4 18:21) ◀
|
Wednesday, August 5, 2026 (6:25pm)
January 2026
|
▶ (8/6 18:17)
◀ 8/5 18:25 ▶

Option Volume

Detail
ℹ
Current (08/05) 72
Calls: 53 (74%)
Puts: 19 (26%)
Prior (08/04) 198
Calls: 158 (80%)
Puts: 40 (20%)
Current vs Prior -63.64%
Calls: -66.46% (Calls)
Puts: -52.50% (Puts)
Prior 7-Day Total 1,465
Calls: 1,291 (88%)
Puts: 174 (12%)
Prior 7-Day Average 209
Calls: 184 (88%)
Puts: 24 (12%)
Current vs Prior 7-Day Avg -65.60%
Calls: -71.26%
Puts: -23.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $10.4K
Calls: $8.6K (83%)
Puts: $1.7K (17%)
Prior (08/04) $116.8K
Calls: $103.5K (89%)
Puts: $13.3K (11%)
Current vs Prior -91.13%
Calls: -91.68%
Puts: -86.83%
Prior 7-Day Total $794.7K
Calls: $543.4K (68%)
Puts: $251.3K (32%)
Prior 7-Day Average $113.5K
Calls: $77.6K (68%)
Puts: $35.9K (32%)
Current vs Prior 7-Day Avg -90.87%
Calls: -88.91%
Puts: -95.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.36
Prior (08/04) 0.25
Current vs Prior +41.60%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -37.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 428
Calls: 376 (88%)
Puts: 52 (12%)
Prior (08/04) 1,195
Calls: 1,095 (92%)
Puts: 100 (8%)
Current vs Prior -64.18%
Prior 7-Day Total 5,942
Calls: 4,410 (74%)
Puts: 1,532 (26%)
Prior 7-Day Average 848
Calls: 630 (62%)
Puts: 383 (38%)
Current vs Prior 7-Day Avg -49.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.89% | 12.49%
Prior 9.05% | 12.84%
Current vs Prior -1.81% | -2.79%
Prior 7-Day Avg 11.28% | 14.31%
Current vs 7-Day Avg -21.20% | -12.72%
Prior 7-Day Eod 9.05% | 12.84%
Current vs 7-Day Eod -1.81% | -2.79%
Sentiment BULLISH

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 31.23% | 34.53%
Calls: 35.01% | 34.06%
Puts: 27.45% | 35.00%
Current vs 7-Day Avg +37.93% | +1.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($8.6K) vs puts ($1.7K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (53 calls vs 19 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 24, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.002.50$1.25200.0%40.20257
$120.00Aug 212.404.50$3.4560.9%10.47119
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.001.05$0.53198.1%100.05--
$95.00Sep 180.350.90$0.6387.3%50.07--
$100.00Aug 210.101.00$0.55163.6%20.0852
$115.00Sep 182.855.10$3.9756.7%20.38--

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 4.99, avg 4.27)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Aug 21$2.20$7.80$2.203.55$122.20
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$95.00Sep 18$3.34$16.66$3.344.99$111.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.28, avg 0.24)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Aug 21$2.20$2.20$7.800.28$122.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$95.00Sep 18$3.34$3.34$16.660.20$111.66

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. 2 found (cheapest 1.52% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$100.00Aug 21$1.25$0.55$1.80$98.20$131.80
$120.00$100.00Aug 21$3.45$0.55$4.00$96.00$124.00

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. 3 found (best net $-0.43, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Aug 21$0.95$9.05
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 18-$0.43$4.57
$115.00$95.001:2Sep 18$2.71$17.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.03%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.400.471.6%2.03%3.61%1119

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. 87 contracts (avg 64 vol/day, 87 traded recently)

ALSN averages only 64 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 08-21 call last traded $3.64 on 07/30 (now $2.40/$4.50) — try a limit near $3.45. Also watch the $130.00 08-21 call last traded $2.67 on 07/27 (now $0.00/$2.50) — try a limit near $1.25. Most tradeable put: the $100.00 08-21 put last traded $1.54 on 07/29 (now $0.10/$1.00) — try a limit near $0.55.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$2.40$4.50$3.45$3.64 07/30$2.98–$7.50$3.45119
$120.00Nov 20$7.70$11.00$9.35$13.20 07/24$7.85–$12.75$9.35--
$120.00Feb 19$11.80$14.00$12.90$14.30 07/29$10.55–$15.85$12.90--
$115.00Aug 21$4.60$7.10$5.85$9.70 07/28$5.00–$10.30$5.85--
$115.00Sep 18$7.00$9.20$8.10$7.60 07/31$6.80–$11.75$7.60--
$115.00Nov 20$10.80$13.10$11.95$11.32 07/21$9.95–$15.50$11.32--
$115.00Dec 18$11.40$14.50$12.95$11.40 07/17$11.05–$16.30$11.40--
$115.00Feb 19$14.00$16.30$15.15$13.17 07/17$12.70–$18.55$14.00--
$125.00Aug 21$0.95$3.50$2.23$4.32 07/27$1.10–$4.45$2.23--
$125.00Sep 18$2.80$5.00$3.90$5.00 07/29$3.15–$6.40$3.90--
$125.00Nov 20$5.70$8.40$7.05$8.74 07/22$5.80–$10.20$7.05--
$125.00Dec 18$7.70$10.20$8.95$9.60 07/23$7.00–$11.15$8.95--
$125.00Feb 19$9.20$11.90$10.55$12.40 07/28$8.35–$13.40$10.55--
$110.00Aug 21$7.50$10.90$9.20$11.63 07/22$7.80–$14.25$9.20--
$110.00Sep 18$10.00$12.40$11.20$15.40 07/28$9.55–$15.40$11.20--
$110.00Dec 18$14.10$17.30$15.70$15.01 07/13$13.35–$19.50$15.01--
$110.00Feb 19$16.20$19.00$17.60$20.05 06/18$15.05–$21.75$17.60--
$130.00Aug 21$0.00$2.50$1.25$2.67 07/27$0.68–$3.03$1.25257
$130.00Sep 18$1.10$2.90$2.00$2.45 07/28$2.00–$4.70$2.00--
$130.00Nov 20$4.00$7.20$5.60$4.49 07/17$4.75–$8.35$4.49--
$130.00Dec 18$5.00$8.30$6.65$6.50 07/06$5.70–$9.25$6.50--
$105.00Sep 18$13.70$16.30$15.00$12.90 07/31$12.35–$19.90$13.70--
$105.00Dec 18$17.20$20.30$18.75$19.30 06/08$16.00–$22.80$18.75--
$135.00Aug 21$0.00$2.50$1.25$1.49 07/31$0.88–$2.42$1.25--
$135.00Nov 20$2.75$5.90$4.33$4.25 06/30$3.38–$6.45$4.25--
$135.00Dec 18$3.80$6.90$5.35$9.28 06/25$4.25–$7.25$5.35--
$100.00Aug 21$16.70$20.10$18.40$16.55 07/06$14.90–$23.85$16.70--
$100.00Sep 18$17.90$20.90$19.40$17.90 07/30$16.10–$24.25$17.90--
$100.00Nov 20$20.10$22.90$21.50$23.50 06/05$18.60–$25.75$21.50--
$140.00Aug 21$0.00$2.40$1.20$0.25 07/30$0.30–$1.73$0.25--
$140.00Sep 18$0.10$2.00$1.05$0.55 07/20$0.95–$1.95$0.55--
$140.00Nov 20$1.90$4.70$3.30$3.00 07/29$2.50–$4.95$3.00--
$140.00Dec 18$2.80$6.00$4.40$3.71 07/15$3.30–$6.05$3.71--
$140.00Feb 19$4.50$7.50$6.00$4.70 07/15$4.38–$7.60$4.70--
$145.00Aug 21$0.00$2.25$1.13$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$1.05$4.00$2.53$2.25 07/17$1.68–$3.85$2.25--
$90.00Dec 18$28.60$31.60$30.10$29.90 06/12$26.75–$35.45$29.90--
$150.00Nov 20$0.70$3.80$2.25$1.70 07/17$1.48–$2.90$1.70--
$150.00Dec 18$1.20$4.50$2.85$2.60 06/11$1.98–$3.83$2.60--
$155.00Nov 20$0.65$2.20$1.43$1.30 07/20$0.95–$2.70$1.30--
$155.00Dec 18$1.20$4.00$2.60$2.95 07/27$1.93–$2.95$2.60--
$160.00Nov 20$0.10$3.40$1.75$1.60 07/01$1.25–$1.83$1.60--
$160.00Dec 18$0.75$3.60$2.17$2.22 06/09$1.55–$2.58$2.17--
$75.00Dec 18$42.70$45.50$44.10$47.55 06/18$40.15–$49.40$44.10--
$75.00Feb 19$43.60$46.70$45.15$48.40 06/18$40.80–$49.75$45.15--
$165.00Dec 18$0.50$3.60$2.05$1.70 06/18$1.10–$2.40$1.70--
$165.00Feb 19$1.00$4.00$2.50$1.65 07/20$1.55–$2.80$1.65--
$170.00Nov 20$0.05$3.00$1.53$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.60$3.50$2.05$1.35 06/18$1.23–$2.48$1.35--
$170.00Feb 19$0.70$3.70$2.20$1.20 07/17$1.45–$2.40$1.20--
$65.00Feb 19$53.20$56.00$54.60$57.80 06/18$49.80–$59.40$54.60--
$175.00Nov 20$0.00$2.80$1.40$0.90 07/01$0.90–$2.40$0.90--
$175.00Dec 18$0.05$3.30$1.67$0.95 06/09$1.13–$2.40$0.95--
$175.00Feb 19$1.20$2.40$1.80$1.55 07/29$0.75–$1.95$1.55--
$60.00Dec 18$56.70$60.50$58.60$61.50 06/18$54.45–$63.70$58.60--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.70$5.60$4.65$7.72 07/13$2.93–$9.80$4.65--
$120.00Sep 18$5.90$7.40$6.65$7.20 07/29$4.65–$10.90$6.65--
$120.00Nov 20$8.60$11.40$10.00$10.00 06/22$7.95–$13.40$10.00--
$120.00Dec 18$9.70$12.70$11.20$13.63 06/09$9.00–$14.25$11.20--
$120.00Feb 19$10.80$13.90$12.35$11.95 06/22$10.15–$15.10$11.95--
$115.00Aug 21$1.25$3.50$2.38$5.60 07/29$1.23–$6.65$2.38--
$115.00Nov 20$5.80$8.80$7.30$7.70 06/22$6.05–$10.70$7.30--
$115.00Dec 18$6.90$9.90$8.40$10.70 06/29$6.60–$11.40$8.40--
$115.00Feb 19$8.40$11.10$9.75$11.34 07/31$8.05–$12.30$9.75--
$125.00Aug 21$6.70$9.30$8.00$12.40 07/06$4.90–$13.05$8.00--
$125.00Sep 18$8.70$11.10$9.90$9.05 07/24$7.05–$13.95$9.05--
$125.00Dec 18$12.30$15.60$13.95$14.40 06/15$11.40–$17.35$13.95--
$110.00Aug 21$0.00$3.20$1.60$2.79 07/30$0.90–$4.70$1.60--
$110.00Sep 18$1.00$3.40$2.20$4.00 07/30$1.95–$5.25$2.20--
$110.00Nov 20$3.90$6.60$5.25$5.90 07/22$4.10–$8.05$5.25--
$130.00Sep 18$12.30$14.80$13.55$11.90 07/24$9.90–$17.75$12.30--
$105.00Aug 21$0.05$1.70$0.88$1.39 07/30$0.58–$2.65$0.88--
$105.00Sep 18$0.15$3.50$1.83$3.05 07/20$1.68–$3.45$1.83--
$105.00Nov 20$2.05$4.90$3.48$5.40 07/06$2.68–$5.90$3.48--
$105.00Dec 18$3.20$5.60$4.40$5.90 07/02$3.68–$6.50$4.40--
$135.00Nov 20$18.60$21.10$19.85$24.40 07/29$17.20–$24.10$19.85--
$100.00Aug 21$0.10$1.00$0.55$1.54 07/29$0.45–$2.40$0.5552
$100.00Nov 20$0.90$4.00$2.45$3.87 07/20$1.83–$4.30$2.45--
$100.00Dec 18$1.40$4.40$2.90$3.20 07/24$2.40–$4.75$2.90--
$95.00Aug 21$0.00$0.55$0.28$0.60 07/20$0.28–$1.48$0.28--
$95.00Nov 20$0.25$3.30$1.78$2.55 07/20$1.65–$2.85$1.78--
$95.00Dec 18$0.70$3.50$2.10$4.00 07/08$2.05–$3.40$2.10--
$90.00Aug 21$0.00$1.10$0.55$1.12 07/29$0.28–$1.27$0.55--
$90.00Nov 20$0.00$2.95$1.48$1.85 07/20$1.45–$2.40$1.48--
$80.00Feb 19$0.00$3.00$1.50$0.92 07/27$1.05–$2.40$0.92--
$75.00Dec 18$0.00$1.65$0.83$0.80 07/07$0.83–$1.80$0.80--
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.03--

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 53
Total Puts 19
Put/Call Ratio 0.36
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 158
Total Puts 40
Put/Call Ratio 0.25
Net Difference 118

Prior 7-Day Put/Call Summary

Total Calls 1,291
Total Puts 174
Average Put/Call Ratio 0.58
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