Tour v366
TTWO
TAKE-TWO INTERACTIVE
$238.98 +0.97%
$238.73 (-0.10%)🌙
as of 07/20 07:11 PM
(7/17 19:25) ◀
|
Monday, July 20, 2026 (7:11pm)
January 2026
|
▶ (7/21 19:10)
◀ 7/20 19:11 ▶

Option Volume

Detail
ℹ
Current (07/20) 4,683
Calls: 3,745 (80%)
Puts: 938 (20%)
Prior (07/17) 13,802
Calls: 5,217 (38%)
Puts: 8,585 (62%)
Current vs Prior -66.07%
Calls: -28.22% (Calls)
Puts: -89.07% (Puts)
Prior 7-Day Total 72,747
Calls: 43,609 (60%)
Puts: 29,138 (40%)
Prior 7-Day Average 10,392
Calls: 6,229 (60%)
Puts: 4,162 (40%)
Current vs Prior 7-Day Avg -54.94%
Calls: -39.89%
Puts: -77.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $5.11M
Calls: $4.05M (79%)
Puts: $1.06M (21%)
Prior (07/17) $9.24M
Calls: $5.83M (63%)
Puts: $3.41M (37%)
Current vs Prior -44.74%
Calls: -30.53%
Puts: -69.03%
Prior 7-Day Total $72.45M
Calls: $57.62M (80%)
Puts: $14.83M (20%)
Prior 7-Day Average $10.35M
Calls: $8.23M (80%)
Puts: $2.12M (20%)
Current vs Prior 7-Day Avg -50.66%
Calls: -50.79%
Puts: -50.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.25
Prior (07/17) 1.65
Current vs Prior -84.78%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -67.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 107,604
Calls: 72,315 (67%)
Puts: 35,289 (33%)
Prior (07/17) 164,124
Calls: 120,606 (73%)
Puts: 43,518 (27%)
Current vs Prior -34.44%
Prior 7-Day Total 1,185,772
Calls: 969,970 (82%)
Puts: 215,802 (18%)
Prior 7-Day Average 169,396
Calls: 138,567 (82%)
Puts: 30,828 (18%)
Current vs Prior 7-Day Avg -36.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.64% | 6.93%13.29% | 17.76%
Prior 5.18% | 7.14%1.70% | 14.75%
Current vs Prior -10.26% | -3.01%+680.27% | +20.46%
Prior 7-Day Avg 3.94% | 6.28%3.83% | 14.82%
Current vs 7-Day Avg +17.82% | +10.23%+246.59% | +19.86%
Prior 7-Day Eod 5.18% | 7.14%1.70% | 14.75%
Current vs 7-Day Eod -10.26% | -3.01%+680.27% | +20.46%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Prior 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.05M) vs puts ($1.06M). Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (3,745 calls vs 938 puts). P/C ratio dropping 85% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 8.0%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.7011.20$10.954.6%1.8K0.432.0K
$230.00Aug 1418.6020.00$19.307.3%20.64--
$220.00Aug 2125.5027.50$26.507.5%30.73496
$260.00Aug 217.408.00$7.707.8%90.33566
$240.00Aug 2114.8016.10$15.458.4%470.53879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2114.9015.40$15.153.3%60.481.1K
$250.00Aug 2120.4021.40$20.904.8%10.58--
$220.00Aug 216.406.90$6.657.5%60.27635
$235.00Aug 1411.1012.00$11.557.8%10.421
$265.00Aug 728.7031.20$29.958.3%10.75--

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. 28 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 3138.1041.70$39.909.0%10.95--
$225.00Jul 2413.7016.20$14.9516.7%10.88--
$227.50Jul 2411.9014.20$13.0517.6%10.83--
$210.00Aug 2132.9036.00$34.459.0%10.8297
$230.00Jul 249.6012.20$10.9023.9%60.792.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.50Jul 2413.5015.50$14.5013.8%10.85--
$265.00Aug 728.7031.20$29.958.3%10.75--
$247.50Jul 249.8010.80$10.309.7%10.75--
$245.00Jul 247.809.00$8.4014.3%20.66--
$255.00Aug 1421.6025.40$23.5016.2%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 3.4K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.7011.20$10.954.6%1.8K0.432.0K
$240.00Jul 244.005.70$4.8535.1%3830.49142
$250.00Jul 241.201.50$1.3522.2%1420.20718
$242.50Jul 315.706.70$6.2016.1%800.4528
$245.00Jul 242.203.90$3.0555.7%670.35182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 240.851.50$1.1855.1%450.171
$230.00Jul 241.301.70$1.5026.7%340.21847
$225.00Jul 240.550.95$0.7553.3%260.12102
$232.50Jul 241.852.30$2.0821.6%250.286
$227.50Jul 312.403.60$3.0040.0%250.2522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 11.7%, max 90.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$267.50Jul 24Jul 3166.2%51.1%29.6%13--
$265.00Jul 24Aug 2866.5%53.7%23.8%225
$275.00Jul 24Aug 2165.3%56.0%16.7%515
$270.00Aug 7Aug 2862.1%54.8%13.3%544
$257.50Jul 24Jul 3153.2%47.3%12.5%6430
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 24Aug 21105.2%55.2%90.4%42.2K
$245.00Jul 24Jul 3154.6%46.9%16.6%3--
$227.50Jul 24Jul 3151.7%45.9%12.8%7023
$220.00Jul 24Aug 2854.7%50.6%7.9%2090
$237.50Jul 24Aug 2154.9%51.0%7.6%119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 29.00, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$267.50$275.00Jul 24$0.25$7.25$0.2529.00$267.75
$267.50$280.00Jul 31$0.55$11.95$0.5521.73$268.05
$257.50$260.00Jul 24$0.12$2.38$0.1219.83$257.62
$265.00$267.50Jul 24$0.15$2.35$0.1515.67$265.15
$280.00$285.00Aug 21$0.37$4.63$0.3712.51$280.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$205.00Jul 31$0.22$4.78$0.2221.73$209.78
$225.00$222.50Jul 24$0.12$2.38$0.1219.83$224.88
$200.00$195.00Jul 24$0.30$4.70$0.3015.67$199.70
$230.00$227.50Jul 31$0.15$2.35$0.1515.67$229.85
$222.50$220.00Jul 24$0.23$2.27$0.239.87$222.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 8.37, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$230.00Jul 31$26.80$26.80$3.208.37$226.80
$227.50$230.00Jul 24$2.15$2.15$0.356.14$229.65
$210.00$220.00Aug 21$7.95$7.95$2.053.88$217.95
$225.00$227.50Jul 24$1.90$1.90$0.603.17$226.90
$230.00$235.00Jul 24$3.65$3.65$1.352.70$233.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$247.50Jul 24$4.20$4.20$0.805.25$248.30
$247.50$245.00Jul 24$1.90$1.90$0.603.17$245.60
$240.00$237.50Aug 21$1.80$1.80$0.702.57$238.20
$250.00$242.50Aug 21$5.40$5.40$2.102.57$244.60
$237.50$235.00Jul 24$1.75$1.75$0.752.33$235.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $2.78, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Jul 24Jul 31$0.7066.2%51.1%
$265.00Jul 24Jul 31$0.7466.5%50.4%
$260.00Jul 24Jul 31$1.2554.9%48.2%
$257.50Jul 24Jul 31$1.4353.2%47.3%
$270.00Aug 7Aug 21$1.6562.1%53.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 14Aug 21$0.7556.1%53.4%
$230.00Jul 24Jul 31$1.6549.0%41.6%
$227.50Jul 24Jul 31$1.8251.7%45.9%
$200.00Jul 24Aug 21$1.92105.2%55.2%
$225.00Jul 24Jul 31$1.9851.0%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 4.23% of stock, avg 8.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Jul 24$7.25$2.85$10.10$224.90$245.104.23%
$237.50Jul 24$5.55$4.60$10.15$227.35$247.654.25%
$240.00Jul 24$4.85$5.55$10.40$229.60$250.404.35%
$242.50Jul 24$4.00$7.05$11.05$231.45$253.554.62%
$245.00Jul 24$3.05$8.40$11.45$233.55$256.454.79%
$247.50Jul 24$1.80$10.30$12.10$235.40$259.605.06%
$230.00Jul 24$10.90$1.50$12.40$217.60$242.405.19%
$227.50Jul 24$13.05$1.18$14.23$213.27$241.735.95%
$242.50Jul 31$6.20$9.20$15.40$227.10$257.906.44%
$252.50Jul 24$1.02$14.50$15.52$236.98$268.026.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 1.06% of stock, avg 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$227.50Jul 24$1.35$1.18$2.53$224.97$252.53
$250.00$230.00Jul 24$1.35$1.50$2.85$227.15$252.85
$247.50$227.50Jul 24$1.80$1.18$2.98$224.52$250.48
$247.50$230.00Jul 24$1.80$1.50$3.30$226.70$250.80
$250.00$232.50Jul 24$1.35$2.08$3.43$229.07$253.43
$247.50$232.50Jul 24$1.80$2.08$3.88$228.62$251.38
$250.00$235.00Jul 24$1.35$2.85$4.20$230.80$254.20
$250.00$210.00Jul 31$3.45$0.75$4.20$205.80$254.20
$245.00$227.50Jul 24$3.05$1.18$4.23$223.27$249.23
$245.00$230.00Jul 24$3.05$1.50$4.55$225.45$249.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 36.50, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
242/250255/260Aug 21$7.30$0.2036.50$242.70$262.30
220/222228/230Jul 24$2.38$0.1219.83$220.12$229.88
230/232235/238Jul 24$2.28$0.2210.36$230.22$237.28
222/225228/230Jul 24$2.27$0.239.87$222.73$229.77
230/235240/245Aug 14$4.50$0.509.00$230.50$244.50
235/238248/250Jul 24$2.20$0.307.33$235.30$249.70
238/240245/248Jul 24$2.20$0.307.33$237.80$247.20
242/250260/265Aug 21$6.45$1.056.14$243.55$266.45
220/222225/228Jul 24$2.13$0.375.76$220.37$227.13
225/228235/238Jul 24$2.13$0.375.76$225.37$237.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$237.50$240.00Jul 31$0.05$2.4549.00
$260.00$265.00$270.00Aug 7$0.10$4.9049.00
$265.00$270.00$275.00Aug 7$0.15$4.8532.33
$250.00$252.50$255.00Jul 24$0.11$2.3921.73
$255.00$257.50$260.00Jul 24$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.15$4.8532.33
$230.00$232.50$235.00Jul 24$0.19$2.3112.16
$225.00$230.00$235.00Aug 14$0.45$4.5510.11
$205.00$215.00$225.00Aug 14$0.95$9.059.53
$227.50$230.00$232.50Jul 24$0.26$2.248.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.60, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Aug 28-$2.60$17.40
$240.00$255.001:2Aug 7-$1.95$13.05
$250.00$265.001:2Aug 28-$3.20$11.80
$220.00$237.501:2Aug 21-$6.70$10.80
$270.00$280.001:2Aug 28-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$200.001:2Jul 24-$0.60$19.40
$215.00$205.001:2Aug 14-$0.60$9.40
$210.00$200.001:2Aug 21-$0.84$9.16
$225.00$215.001:2Aug 14-$1.60$8.40
$230.00$220.001:2Aug 21-$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.19%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$14.800.530.4%6.19%6.62%47879
$240.00Aug 14$13.400.520.4%5.61%6.03%2--
$242.50Aug 21$13.300.501.5%5.57%7.04%38--
$240.00Aug 7$12.000.520.4%5.02%5.45%21.1K
$245.00Aug 21$11.800.482.5%4.94%7.46%20--
$247.50Aug 21$11.400.453.6%4.77%8.34%15--
$245.00Aug 14$11.100.472.5%4.64%7.16%2--
$250.00Aug 28$11.100.434.6%4.64%9.26%1--
$250.00Aug 21$10.700.434.6%4.48%9.09%1.8K2.0K
$255.00Aug 21$8.700.386.7%3.64%10.34%1--

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 3,745
Total Puts 938
Put/Call Ratio 0.25
Net Difference 2,807

Prior's Put/Call Breakdown

Total Calls 5,217
Total Puts 8,585
Put/Call Ratio 1.65
Net Difference -3,368

Prior 7-Day Put/Call Summary

Total Calls 43,609
Total Puts 29,138
Average Put/Call Ratio 0.78
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