Tour v477
ALSN
ALLISON TRANSMISSION
$115.32 -0.10%
(7/30 18:16) ◀
|
Friday, July 31, 2026 (2:10pm)
January 2026
|
▶ (7/31 18:00)
◀ 7/31 14:10 ▶

Option Volume

Detail
ℹ
Current (07/31 2:10pm) 4
Calls: 4 (100%)
Puts: -- (0%)
Prior (05/01) 15
Calls: 8 (53%)
Puts: 7 (47%)
Current vs Prior -73.33%
Calls: -50.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 230
Calls: 60 (26%)
Puts: 170 (74%)
Prior 7-Day Average 76
Calls: 8 (26%)
Puts: 24 (74%)
Current vs Prior 7-Day Avg -94.78%
Calls: -53.33%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:10pm) $1.6K
Calls: $1.6K (100%)
Puts: -- (0%)
Prior (05/01) $8.0K
Calls: $6.9K (87%)
Puts: $1.1K (13%)
Current vs Prior -80.42%
Calls: -77.42%
Puts: -100.00%
Prior 7-Day Total $75.4K
Calls: $40.8K (54%)
Puts: $34.7K (46%)
Prior 7-Day Average $25.1K
Calls: $5.8K (54%)
Puts: $5.0K (46%)
Current vs Prior 7-Day Avg -93.80%
Calls: -73.21%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:10pm) --
Prior (05/01) 0.88
Current vs Prior -100.00%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:10pm) 2,319
Calls: 1,621 (70%)
Puts: 698 (30%)
Prior (05/01) 1,573
Calls: 844 (54%)
Puts: 729 (46%)
Current vs Prior +47.43%
Prior 7-Day Total 5,603
Calls: 2,555 (46%)
Puts: 3,048 (54%)
Prior 7-Day Average 1,867
Calls: 851 (46%)
Puts: 1,016 (54%)
Current vs Prior 7-Day Avg +24.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.14% | 14.31%
Prior 11.82% | 13.96%
Current vs Prior +2.75% | +2.53%
Prior 7-Day Avg 8.84% | 12.89%
Current vs 7-Day Avg +37.28% | +11.01%
Prior 7-Day Eod 11.82% | 13.96%
Current vs 7-Day Eod +2.75% | +2.53%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.23% | 27.02%
Calls: 31.96% | 21.58%
Puts: 40.49% | 32.46%
Prior 24.55% | 30.69%
Calls: 22.90% | 32.10%
Puts: 26.21% | 29.27%
Current vs Prior +47.58% | -11.96%
Prior 7-Day Avg 60.75% | 32.55%
Calls: 23.14% | 34.52%
Puts: 98.37% | 30.57%
Current vs 7-Day Avg -40.36% | -16.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.6K) vs puts (--). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 73% vs prior. Call-heavy open interest (1,621 calls vs 698 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.307.40$5.8553.0%--0.5384
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 2, top 1)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.101.80$0.95178.9%10.139
$145.00Aug 210.001.50$0.75200.0%10.096
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. 8 found (best R:R 19.00, avg 5.47)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.53$4.47$0.538.43$140.53
$120.00$125.00Aug 21$1.35$3.65$1.352.70$121.35
$125.00$130.00Aug 21$1.42$3.58$1.422.52$126.42
$115.00$120.00Aug 21$2.30$2.70$2.301.17$117.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.25$4.75$0.2519.00$104.75
$100.00$95.00Aug 21$0.75$4.25$0.755.67$99.25
$110.00$105.00Aug 21$1.12$3.88$1.123.46$108.88
$115.00$110.00Aug 21$2.70$2.30$2.700.85$112.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.17, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.30$2.30$2.700.85$117.30
$125.00$130.00Aug 21$1.42$1.42$3.580.40$126.42
$120.00$125.00Aug 21$1.35$1.35$3.650.37$121.35
$140.00$145.00Aug 21$0.53$0.53$4.470.12$140.53
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$2.70$2.70$2.301.17$112.30
$110.00$105.00Aug 21$1.12$1.12$3.880.29$108.88
$100.00$95.00Aug 21$0.75$0.75$4.250.18$99.25
$105.00$100.00Aug 21$0.25$0.25$4.750.05$104.75

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 9.80% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$5.85$5.45$11.30$103.70$126.309.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.22% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$95.00Aug 21$0.78$0.63$1.41$93.59$131.41
$135.00$95.00Aug 21$0.95$0.63$1.58$93.42$136.58
$140.00$95.00Aug 21$1.28$0.63$1.91$93.09$141.91
$130.00$100.00Aug 21$0.78$1.38$2.16$97.84$132.16
$135.00$100.00Aug 21$0.95$1.38$2.33$97.67$137.33
$130.00$105.00Aug 21$0.78$1.63$2.41$102.59$132.41
$135.00$105.00Aug 21$0.95$1.63$2.58$102.42$137.58
$140.00$100.00Aug 21$1.28$1.38$2.66$97.34$142.66
$125.00$95.00Aug 21$2.20$0.63$2.83$92.17$127.83
$140.00$105.00Aug 21$1.28$1.63$2.91$102.09$142.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.68, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115125/130Aug 21$4.12$0.884.68$110.88$129.12
110/115120/125Aug 21$4.05$0.954.26$110.95$124.05
105/110115/120Aug 21$3.42$1.582.16$106.58$118.42
110/115140/145Aug 21$3.23$1.771.82$111.77$143.23
95/100115/120Aug 21$3.05$1.951.56$96.95$118.05
100/105115/120Aug 21$2.55$2.451.04$102.45$117.55
105/110125/130Aug 21$2.54$2.461.03$107.46$127.54
105/110120/125Aug 21$2.47$2.530.98$107.53$122.47
95/100125/130Aug 21$2.17$2.830.77$97.83$127.17
95/100120/125Aug 21$2.10$2.900.72$97.90$122.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 30.25, cheapest $0.16)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.16$4.8430.25
$115.00$120.00$125.00Aug 21$0.95$4.054.26
$125.00$130.00$135.00Aug 21$1.59$3.412.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.87$4.134.75
$105.00$110.00$115.00Aug 21$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.22$4.78
$120.00$125.001:2Aug 21-$0.85$4.15
$130.00$135.001:2Aug 21-$1.12$3.88
$115.00$120.001:2Aug 21-$1.25$3.75
$135.00$140.001:2Aug 21-$1.61$3.39
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.05$4.95
$110.00$105.001:2Aug 21-$0.51$4.49
$105.00$100.001:2Aug 21-$1.13$3.87
$100.00$95.001:2Aug 21$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.08%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.400.394.1%2.08%6.14%--118
$125.00Aug 21$0.300.278.4%0.26%8.65%--56
$135.00Aug 21$0.100.1317.1%0.09%17.15%19
$140.00Aug 21$0.100.1421.4%0.09%21.49%--344

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. 78 contracts (avg 60 vol/day, 78 traded recently)

ALSN averages only 60 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 09-18 call last traded $12.10 on 07/24 (now $6.20/$8.20) — try a limit near $7.20.
CALLS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.10$7.00$5.55$8.67 07/22$4.65–$10.30$5.55--
$115.00Sep 18$6.20$8.20$7.20$12.10 07/24$6.80–$11.60$7.2011
$115.00Nov 20$9.70$13.00$11.35$11.32 07/21$9.25–$15.00$11.32--
$115.00Dec 18$10.50$14.00$12.25$11.40 07/17$10.50–$16.15$11.40--
$115.00Feb 19$12.50$15.90$14.20$13.17 07/17$12.00–$18.25$13.17--
$120.00Aug 21$2.00$4.70$3.35$6.40 07/23$3.18–$7.50$3.35--
$120.00Nov 20$7.60$11.00$9.30$13.20 07/24$7.45–$12.65$9.30--
$120.00Feb 19$10.60$13.20$11.90$13.40 07/22$9.90–$15.50$11.90--
$110.00Aug 21$7.40$9.90$8.65$11.63 07/22$7.10–$14.25$8.65--
$110.00Dec 18$13.00$16.40$14.70$15.01 07/13$12.80–$19.30$14.70--
$110.00Feb 19$15.00$18.50$16.75$20.05 06/18$14.45–$21.10$16.75--
$125.00Aug 21$0.65$3.60$2.13$5.70 07/24$1.78–$4.45$2.13--
$125.00Sep 18$2.35$5.10$3.72$5.44 07/22$3.18–$6.40$3.72--
$125.00Nov 20$5.80$9.00$7.40$8.74 07/22$5.80–$10.10$7.40--
$125.00Dec 18$6.60$9.90$8.25$9.60 07/23$6.85–$11.15$8.25--
$125.00Feb 19$8.30$11.90$10.10$10.00 07/09$8.30–$13.20$10.00--
$105.00Dec 18$15.70$19.50$17.60$19.30 06/08$15.25–$22.70$17.60--
$130.00Aug 21$0.35$1.00$0.68$3.55 07/24$0.68–$3.03$0.68--
$130.00Sep 18$1.10$3.90$2.50$3.50 07/23$2.00–$4.70$2.50--
$130.00Nov 20$4.20$7.40$5.80$4.49 07/17$4.63–$8.05$4.49--
$130.00Dec 18$5.00$8.30$6.65$6.50 07/06$5.50–$9.25$6.50--
$100.00Aug 21$14.90$17.20$16.05$16.55 07/06$13.60–$22.75$16.05--
$100.00Nov 20$18.50$22.00$20.25$23.50 06/05$17.50–$25.50$20.25--
$135.00Aug 21$0.00$2.70$1.35$1.97 06/29$0.88–$1.90$1.35--
$135.00Nov 20$2.75$6.00$4.38$4.25 06/30$3.38–$6.20$4.25--
$135.00Dec 18$3.70$7.00$5.35$9.28 06/25$4.22–$7.25$5.35--
$140.00Aug 21$0.00$2.40$1.20$0.50 07/10$0.30–$1.65$0.50--
$140.00Sep 18$0.00$3.10$1.55$0.55 07/20$0.95–$1.95$0.55--
$140.00Nov 20$1.95$4.80$3.38$4.90 07/01$2.50–$4.93$3.38--
$140.00Dec 18$2.50$5.90$4.20$3.71 07/15$3.30–$6.05$3.71--
$140.00Feb 19$3.60$7.50$5.55$4.70 07/15$4.38–$7.60$4.70--
$90.00Dec 18$26.50$30.50$28.50$29.90 06/12$24.90–$34.50$28.50--
$145.00Nov 20$0.60$4.70$2.65$2.25 07/17$1.68–$3.58$2.25--
$150.00Nov 20$0.05$4.10$2.07$1.70 07/17$1.48–$2.90$1.70--
$150.00Dec 18$0.90$4.90$2.90$2.60 06/11$1.98–$3.83$2.60--
$155.00Nov 20$0.00$2.30$1.15$1.30 07/20$1.15–$2.38$1.15--
$155.00Dec 18$0.35$4.50$2.42$3.10 06/15$1.93–$2.95$2.42--
$75.00Dec 18$39.80$43.90$41.85$47.55 06/18$38.35–$48.30$41.85--
$75.00Feb 19$40.50$44.50$42.50$48.40 06/18$39.20–$48.85$42.50--
$160.00Nov 20$0.00$2.70$1.35$1.60 07/01$1.25–$1.83$1.35--
$160.00Dec 18$0.10$3.80$1.95$2.22 06/09$1.55–$2.58$1.95--
$165.00Dec 18$0.00$3.50$1.75$1.70 06/18$1.10–$2.35$1.70--
$165.00Feb 19$0.50$3.90$2.20$1.65 07/20$1.55–$2.68$1.65--
$65.00Feb 19$49.90$53.90$51.90$57.80 06/18$48.35–$58.45$51.90--
$170.00Nov 20$0.00$2.80$1.40$1.10 07/01$0.95–$1.53$1.10--
$170.00Dec 18$0.00$3.40$1.70$1.35 06/18$1.23–$1.90$1.35--
$170.00Feb 19$0.05$3.50$1.78$1.20 07/17$1.45–$2.33$1.20--
$60.00Dec 18$54.20$58.30$56.25$61.50 06/18$52.25–$62.65$56.25--
$175.00Nov 20$0.00$2.60$1.30$0.90 07/01$0.90–$1.48$0.90--
$175.00Dec 18$0.00$3.30$1.65$0.95 06/09$1.13–$1.80$0.95--
$175.00Feb 19$0.05$3.10$1.58$1.50 07/22$0.75–$1.95$1.50--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.50$6.50$5.50$3.27 07/24$3.13–$8.35$4.50--
$115.00Nov 20$8.10$12.00$10.05$7.70 06/22$7.00–$11.45$8.10--
$115.00Dec 18$8.70$12.50$10.60$10.70 06/29$7.95–$12.30$10.60--
$120.00Aug 21$6.70$9.50$8.10$7.72 07/13$5.15–$11.20$7.72--
$120.00Nov 20$10.90$14.50$12.70$10.00 06/22$9.15–$14.40$10.90--
$120.00Dec 18$11.40$15.50$13.45$13.63 06/09$10.30–$15.25$13.45--
$120.00Feb 19$12.80$16.50$14.65$11.95 06/22$11.60–$16.15$12.80--
$110.00Aug 21$1.60$4.30$2.95$1.95 07/24$1.50–$5.60$1.95--
$110.00Nov 20$6.00$9.50$7.75$5.90 07/22$5.05–$8.70$6.00--
$125.00Aug 21$10.20$13.50$11.85$12.40 07/06$7.60–$14.70$11.85--
$125.00Sep 18$11.50$14.20$12.85$9.05 07/24$9.05–$13.95$11.50--
$125.00Dec 18$14.60$18.40$16.50$14.40 06/15$12.90–$18.70$14.60--
$105.00Aug 21$1.10$2.70$1.90$0.80 07/24$1.40–$3.53$1.10--
$105.00Sep 18$1.35$4.40$2.88$3.05 07/20$1.80–$3.45$2.88--
$105.00Nov 20$3.90$7.40$5.65$5.40 07/06$3.38–$6.45$5.40--
$105.00Dec 18$4.50$7.90$6.20$5.90 07/02$4.13–$7.40$5.90--
$130.00Sep 18$15.20$17.90$16.55$11.90 07/24$11.95–$17.75$15.20--
$100.00Aug 21$0.00$2.80$1.40$1.95 07/17$1.23–$2.63$1.40--
$100.00Nov 20$2.20$5.70$3.95$3.87 07/20$2.28–$4.55$3.87--
$100.00Dec 18$2.65$6.20$4.43$3.20 07/24$2.95–$5.15$3.20--
$95.00Aug 21$0.00$1.25$0.63$0.60 07/20$0.63–$1.55$0.60--
$95.00Nov 20$0.95$4.20$2.58$2.55 07/20$1.78–$3.15$2.55--
$95.00Dec 18$1.35$4.80$3.08$4.00 07/08$2.23–$4.30$3.08--
$90.00Nov 20$0.10$3.20$1.65$1.85 07/20$1.45–$2.33$1.65--
$80.00Feb 19$0.00$3.30$1.65$1.45 07/07$1.05–$2.28$1.45--
$75.00Dec 18$0.00$1.65$0.83$0.80 07/07$0.83–$1.80$0.80--
$70.00Aug 21$0.00$2.25$1.13$0.20 07/07$1.08–$1.13$0.20--

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 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 7
Put/Call Ratio 0.88
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 60
Total Puts 170
Average Put/Call Ratio 2.16
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