Tour v492
ALSN
ALLISON TRANSMISSION
$116.24 -1.60%
(8/5 18:25) ◀
|
Thursday, August 6, 2026 (6:17pm)
January 2026
|
▶
◀ 8/6 18:17

Option Volume

Detail
ℹ
Current (08/06) 44
Calls: 44 (100%)
Puts: -- (0%)
Prior (08/05) 72
Calls: 53 (74%)
Puts: 19 (26%)
Current vs Prior -38.89%
Calls: -16.98% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 1,523
Calls: 1,335 (88%)
Puts: 188 (12%)
Prior 7-Day Average 217
Calls: 190 (88%)
Puts: 26 (12%)
Current vs Prior 7-Day Avg -79.78%
Calls: -76.93%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $11.3K
Calls: $11.3K (100%)
Puts: -- (0%)
Prior (08/05) $10.4K
Calls: $8.6K (83%)
Puts: $1.7K (17%)
Current vs Prior +9.23%
Calls: +31.42%
Puts: -100.00%
Prior 7-Day Total $801.4K
Calls: $549.2K (69%)
Puts: $252.2K (31%)
Prior 7-Day Average $114.5K
Calls: $78.5K (69%)
Puts: $36.0K (31%)
Current vs Prior 7-Day Avg -90.12%
Calls: -85.58%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) --
Prior (08/05) 0.36
Current vs Prior -100.00%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 8
Calls: 8 (100%)
Puts: -- (0%)
Prior (08/05) 428
Calls: 376 (88%)
Puts: 52 (12%)
Current vs Prior -98.13%
Prior 7-Day Total 6,365
Calls: 4,781 (75%)
Puts: 1,584 (25%)
Prior 7-Day Average 909
Calls: 683 (68%)
Puts: 316 (32%)
Current vs Prior 7-Day Avg -99.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.21% | 12.17%
Prior 8.89% | 12.49%
Current vs Prior +3.56% | -2.51%
Prior 7-Day Avg 10.81% | 13.98%
Current vs 7-Day Avg -14.88% | -12.93%
Prior 7-Day Eod 8.89% | 12.49%
Current vs 7-Day Eod +3.56% | -2.51%
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 33.95% | 34.39%
Calls: 37.99% | 34.42%
Puts: 29.90% | 34.35%
Current vs 7-Day Avg +26.89% | +2.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($11.3K) vs puts (--). Declining open interest (down 98%) 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.81, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1812.1014.70$13.4019.4%20.81--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 42, top 40)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 180.502.90$1.70141.2%400.21--
$105.00Sep 1812.1014.70$13.4019.4%20.81--
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 1.14, avg 1.14)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$130.00Sep 18$11.70$13.30$11.701.14$116.70
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 0.88, avg 0.88)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$130.00Sep 18$11.70$11.70$13.300.88$116.70
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 $10.00, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$105.00$130.001:2Sep 18$10.00$15.00
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 0.43%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$0.500.2111.8%0.43%12.27%40--

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. 88 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 02-19 call last traded $14.30 on 07/29 (now $10.70/$12.80) — try a limit near $11.75.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$3.30$5.90$4.60$9.70 07/28$4.60–$10.30$4.60--
$115.00Sep 18$5.40$8.00$6.70$7.60 07/31$6.70–$11.75$6.70--
$115.00Nov 20$8.70$11.80$10.25$11.32 07/21$9.95–$15.50$10.25--
$115.00Dec 18$10.00$13.10$11.55$11.40 07/17$11.05–$16.30$11.40--
$115.00Feb 19$12.90$14.90$13.90$13.17 07/17$12.70–$18.55$13.17--
$120.00Aug 21$1.55$3.70$2.63$3.64 07/30$2.63–$7.50$2.63--
$120.00Nov 20$6.50$9.70$8.10$13.20 07/24$7.85–$12.75$8.10--
$120.00Feb 19$10.70$12.80$11.75$14.30 07/29$10.55–$15.85$11.757
$110.00Aug 21$6.50$9.20$7.85$11.63 07/22$7.80–$14.25$7.85--
$110.00Sep 18$8.80$10.90$9.85$15.40 07/28$9.55–$15.40$9.85--
$110.00Dec 18$12.60$15.80$14.20$15.01 07/13$13.35–$19.50$14.20--
$110.00Feb 19$14.30$17.40$15.85$20.05 06/18$15.05–$21.75$15.85--
$125.00Aug 21$0.00$1.65$0.83$4.32 07/27$0.83–$4.45$0.83--
$125.00Sep 18$1.90$4.00$2.95$5.00 07/29$2.95–$6.40$2.95--
$125.00Nov 20$4.60$7.80$6.20$8.74 07/22$5.80–$10.20$6.20--
$125.00Dec 18$5.60$9.10$7.35$9.60 07/23$7.00–$11.15$7.35--
$125.00Feb 19$8.10$10.70$9.40$12.40 07/28$8.35–$13.40$9.40--
$105.00Sep 18$12.10$14.70$13.40$12.90 07/31$12.35–$19.90$12.90--
$105.00Dec 18$15.50$18.50$17.00$19.30 06/08$16.00–$22.80$17.00--
$130.00Aug 21$0.00$1.40$0.70$2.67 07/27$0.68–$3.03$0.70--
$130.00Sep 18$0.50$2.90$1.70$2.45 07/28$1.70–$4.70$1.70--
$130.00Nov 20$3.20$6.30$4.75$4.49 07/17$4.75–$8.35$4.49--
$130.00Dec 18$4.30$7.50$5.90$6.50 07/06$5.70–$9.25$5.90--
$100.00Aug 21$15.10$18.50$16.80$16.55 07/06$14.90–$23.85$16.55--
$100.00Sep 18$16.00$19.40$17.70$17.90 07/30$16.10–$24.25$17.70--
$100.00Nov 20$18.00$21.10$19.55$23.50 06/05$18.60–$25.75$19.55--
$135.00Aug 21$0.00$2.50$1.25$1.49 07/31$0.88–$2.42$1.25--
$135.00Nov 20$2.20$5.00$3.60$4.25 06/30$3.38–$6.45$3.60--
$135.00Dec 18$3.00$6.10$4.55$9.28 06/25$4.25–$7.25$4.55--
$135.00Feb 19$5.60$7.60$6.60--$6.60–$6.60—$5.601
$140.00Aug 21$0.00$2.30$1.15$0.25 07/30$0.30–$1.73$0.25--
$140.00Sep 18$0.00$2.00$1.00$0.55 07/20$0.95–$1.95$0.55--
$140.00Nov 20$1.60$4.20$2.90$3.00 07/29$2.50–$4.95$2.90--
$140.00Dec 18$2.00$5.30$3.65$3.71 07/15$3.30–$6.05$3.65--
$140.00Feb 19$4.50$6.50$5.50$4.70 07/15$4.38–$7.60$4.70--
$90.00Dec 18$26.80$29.90$28.35$29.90 06/12$26.75–$35.45$28.35--
$145.00Aug 21$0.00$2.20$1.10$1.06 07/31$0.75–$2.40$1.06--
$145.00Nov 20$0.35$3.70$2.03$2.25 07/17$1.68–$3.85$2.03--
$150.00Nov 20$0.10$3.60$1.85$1.70 07/17$1.48–$2.90$1.70--
$150.00Dec 18$1.10$4.00$2.55$2.60 06/11$1.98–$3.83$2.55--
$155.00Nov 20$0.20$3.10$1.65$1.30 07/20$0.95–$2.70$1.30--
$155.00Dec 18$0.75$3.80$2.28$2.95 07/27$1.93–$2.95$2.28--
$75.00Dec 18$40.80$44.00$42.40$47.55 06/18$40.15–$49.40$42.40--
$75.00Feb 19$41.30$44.90$43.10$48.40 06/18$40.80–$49.75$43.10--
$160.00Nov 20$0.25$3.10$1.68$1.60 07/01$1.27–$1.83$1.60--
$160.00Dec 18$0.35$3.60$1.98$2.22 06/09$1.55–$2.58$1.98--
$165.00Dec 18$0.00$3.40$1.70$1.70 06/18$1.30–$2.40$1.70--
$165.00Feb 19$0.80$3.80$2.30$1.65 07/20$1.55–$2.80$1.65--
$65.00Feb 19$50.40$54.30$52.35$57.80 06/18$49.80–$59.40$52.35--
$170.00Nov 20$0.00$2.70$1.35$1.10 07/01$0.95–$2.40$1.10--
$170.00Dec 18$0.05$3.30$1.67$1.35 06/18$1.23–$2.48$1.35--
$170.00Feb 19$0.55$3.60$2.08$1.20 07/17$1.45–$2.40$1.20--
$60.00Dec 18$54.50$58.50$56.50$61.50 06/18$54.45–$63.70$56.50--
$175.00Nov 20$0.00$2.75$1.38$0.90 07/01$0.90–$2.40$0.90--
$175.00Dec 18$0.05$3.10$1.58$0.95 06/09$1.13–$2.40$0.95--
$175.00Feb 19$0.10$3.30$1.70$1.55 07/29$0.75–$1.95$1.55--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$1.35$4.90$3.13$5.60 07/29$1.23–$6.50$3.13--
$115.00Nov 20$6.60$9.90$8.25$7.70 06/22$6.05–$10.70$7.70--
$115.00Dec 18$7.80$11.00$9.40$10.70 06/29$6.60–$11.40$9.40--
$115.00Feb 19$8.80$11.40$10.10$11.34 07/31$8.05–$12.30$10.10--
$120.00Aug 21$4.70$7.50$6.10$7.72 07/13$2.93–$9.80$6.10--
$120.00Sep 18$5.90$9.00$7.45$7.20 07/29$4.65–$10.90$7.20--
$120.00Nov 20$9.50$12.90$11.20$10.00 06/22$7.95–$13.40$10.00--
$120.00Dec 18$10.20$13.60$11.90$13.63 06/09$9.00–$14.25$11.90--
$120.00Feb 19$11.60$13.90$12.75$11.95 06/22$10.15–$15.10$11.95--
$110.00Aug 21$0.45$3.90$2.17$2.79 07/30$0.90–$4.18$2.17--
$110.00Sep 18$1.80$4.40$3.10$4.00 07/30$1.95–$5.25$3.10--
$110.00Nov 20$4.40$7.60$6.00$5.90 07/22$4.10–$8.05$5.90--
$125.00Aug 21$7.80$10.80$9.30$12.40 07/06$4.90–$13.05$9.30--
$125.00Sep 18$10.50$12.10$11.30$9.05 07/24$7.05–$13.95$10.50--
$125.00Dec 18$13.50$17.00$15.25$14.40 06/15$11.40–$17.35$14.40--
$105.00Aug 21$0.00$2.75$1.38$1.39 07/30$0.58–$2.45$1.38--
$105.00Sep 18$0.65$2.75$1.70$3.05 07/20$1.68–$3.45$1.70--
$105.00Nov 20$2.65$5.70$4.18$5.40 07/06$2.68–$5.90$4.18--
$105.00Dec 18$3.30$6.50$4.90$5.90 07/02$3.68–$6.50$4.90--
$130.00Sep 18$14.30$15.80$15.05$11.90 07/24$9.90–$17.75$14.30--
$100.00Aug 21$0.10$2.35$1.23$1.54 07/29$0.45–$2.40$1.23--
$100.00Nov 20$1.00$4.30$2.65$3.87 07/20$1.83–$4.30$2.65--
$100.00Dec 18$1.70$4.90$3.30$3.20 07/24$2.40–$4.75$3.20--
$135.00Nov 20$20.00$23.10$21.55$24.40 07/29$17.20–$24.10$21.55--
$95.00Aug 21$0.00$1.55$0.78$0.60 07/20$0.28–$1.48$0.60--
$95.00Nov 20$0.50$3.70$2.10$2.55 07/20$1.65–$2.85$2.10--
$95.00Dec 18$1.00$4.00$2.50$4.00 07/08$2.05–$3.40$2.50--
$90.00Aug 21$0.00$1.10$0.55$1.12 07/29$0.28–$1.27$0.55--
$90.00Nov 20$0.00$3.20$1.60$1.85 07/20$1.45–$2.40$1.60--
$80.00Feb 19$0.00$2.30$1.15$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 44
Total Puts --
Put/Call Ratio --
Net Difference 44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,335
Total Puts 188
Average Put/Call Ratio 0.54
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