Tour v381
TTWO
TAKE-TWO INTERACTIVE
$235.93 -1.28%
$235.31 (-0.26%)🌙
as of 07/21 07:10 PM
(7/20 19:11) ◀
|
Tuesday, July 21, 2026 (7:10pm)
January 2026
|
▶ (7/22 21:11)
◀ 7/21 19:10 ▶

Option Volume

Detail
ℹ
Current (07/21) 4,173
Calls: 3,102 (74%)
Puts: 1,071 (26%)
Prior (07/20) 4,683
Calls: 3,745 (80%)
Puts: 938 (20%)
Current vs Prior -10.89%
Calls: -17.17% (Calls)
Puts: +14.18% (Puts)
Prior 7-Day Total 64,856
Calls: 39,083 (60%)
Puts: 25,773 (40%)
Prior 7-Day Average 9,265
Calls: 5,583 (60%)
Puts: 3,681 (40%)
Current vs Prior 7-Day Avg -54.96%
Calls: -44.44%
Puts: -70.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.90M
Calls: $3.50M (71%)
Puts: $1.41M (29%)
Prior (07/20) $5.11M
Calls: $4.05M (79%)
Puts: $1.06M (21%)
Current vs Prior -4.00%
Calls: -13.69%
Puts: +33.21%
Prior 7-Day Total $62.54M
Calls: $47.86M (77%)
Puts: $14.68M (23%)
Prior 7-Day Average $8.93M
Calls: $6.84M (77%)
Puts: $2.10M (23%)
Current vs Prior 7-Day Avg -45.13%
Calls: -48.87%
Puts: -32.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.35
Prior (07/20) 0.25
Current vs Prior +37.85%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -53.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 108,609
Calls: 85,228 (78%)
Puts: 23,381 (22%)
Prior (07/20) 107,604
Calls: 72,315 (67%)
Puts: 35,289 (33%)
Current vs Prior +0.93%
Prior 7-Day Total 1,125,326
Calls: 891,774 (79%)
Puts: 233,552 (21%)
Prior 7-Day Average 160,760
Calls: 127,396 (79%)
Puts: 33,364 (21%)
Current vs Prior 7-Day Avg -32.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.05% | 6.32%12.67% | 17.51%
Prior 4.64% | 6.93%13.29% | 17.76%
Current vs Prior -12.85% | -8.81%-4.61% | -1.45%
Prior 7-Day Avg 4.23% | 6.51%4.96% | 15.23%
Current vs 7-Day Avg -4.23% | -2.92%+155.26% | +14.94%
Prior 7-Day Eod 4.64% | 6.93%13.29% | 17.76%
Current vs 7-Day Eod -12.85% | -8.81%-4.61% | -1.45%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($3.50M). Extreme bullish P/C ratio of 0.35 - heavy call buying (3,102 calls vs 1,071 puts). P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (85,228 calls vs 23,381 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.4%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.50Aug 217.908.40$8.156.1%10.36--
$245.00Aug 2110.3011.00$10.656.6%10.44--
$250.00Aug 147.708.30$8.007.5%20.3713
$230.00Aug 2117.6019.00$18.307.7%1450.60372
$237.50Aug 2113.6014.70$14.157.8%140.523
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 713.2014.40$13.808.7%40.53--
$237.50Aug 2114.0015.30$14.658.9%330.48--
$215.00Aug 215.205.70$5.459.2%20.242
$230.00Aug 2110.3011.30$10.809.3%20.40--

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. 21 found (avg delta 0.65, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2410.9014.00$12.4524.9%10.86--
$210.00Aug 2130.2033.20$31.709.5%10.8198
$230.00Jul 247.508.30$7.9010.1%1450.742.4K
$220.00Aug 2123.0025.00$24.008.3%20.71--
$225.00Aug 1418.5020.80$19.6511.7%20.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2412.7015.50$14.1019.9%50.88--
$245.00Jul 249.6010.70$10.1510.8%100.7859
$250.00Jul 3114.3017.20$15.7518.4%10.78--
$240.00Jul 246.106.80$6.4510.9%10.64--
$250.00Aug 1419.7022.10$20.9011.5%10.6331

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 1.2K, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 247.508.30$7.9010.1%1450.742.4K
$230.00Aug 2117.6019.00$18.307.7%1450.60372
$237.50Jul 316.007.50$6.7522.2%520.4916
$252.50Jul 311.502.25$1.8839.9%400.201
$247.50Jul 240.701.25$0.9856.1%380.1734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 240.951.55$1.2548.0%800.2046
$230.00Jul 241.501.90$1.7023.5%710.27881
$217.50Jul 310.953.10$2.03105.9%350.174
$237.50Aug 2114.0015.30$14.658.9%330.48--
$190.00Aug 211.252.65$1.9571.8%260.0966

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 12.6%, max 22.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 7Aug 2163.2%51.7%22.3%436
$270.00Jul 31Aug 2162.8%52.1%20.6%12486
$247.50Jul 24Jul 3152.8%44.8%17.8%3934
$252.50Jul 24Aug 2161.2%52.3%17.0%1079
$260.00Jul 24Aug 2161.6%53.1%15.8%14634
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Jul 24Jul 3151.6%43.1%19.6%9193
$220.00Jul 24Aug 2160.0%51.0%17.5%17639
$215.00Aug 7Aug 2160.3%51.8%16.5%513
$210.00Aug 7Aug 2160.9%52.4%16.1%71.4K
$235.00Jul 24Jul 3148.6%43.0%13.1%3125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 15.67, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$257.50$260.00Aug 7$0.20$2.30$0.2011.50$257.70
$270.00$280.00Jul 31$0.82$9.18$0.8211.20$270.82
$250.00$252.50Jul 31$0.22$2.28$0.2210.36$250.22
$270.00$275.00Aug 21$0.45$4.55$0.4510.11$270.45
$247.50$250.00Jul 24$0.25$2.25$0.259.00$247.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 21$0.60$9.40$0.6015.67$199.40
$210.00$190.00Aug 7$1.99$18.01$1.999.05$208.01
$217.50$205.00Jul 31$1.43$11.07$1.437.74$216.07
$217.50$215.00Aug 21$0.30$2.20$0.307.33$217.20
$225.00$222.50Jul 24$0.32$2.18$0.326.81$224.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 10.11, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$230.00Jul 24$4.55$4.55$0.4510.11$229.55
$210.00$220.00Aug 21$7.70$7.70$2.303.35$217.70
$237.50$240.00Jul 31$1.60$1.60$0.901.78$239.10
$230.00$235.00Jul 24$3.10$3.10$1.901.63$233.10
$230.00$235.00Aug 14$2.85$2.85$2.151.33$232.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Jul 24$3.95$3.95$1.053.76$246.05
$245.00$240.00Jul 24$3.70$3.70$1.302.85$241.30
$240.00$237.50Jul 24$1.70$1.70$0.802.13$238.30
$250.00$237.50Jul 31$8.45$8.45$4.052.09$241.55
$232.50$230.00Jul 24$1.43$1.43$1.071.34$231.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $2.46, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 24Jul 31$0.5561.6%43.7%
$265.00Aug 7Aug 14$0.5763.2%55.9%
$255.00Jul 24Jul 31$0.9754.5%43.1%
$252.50Jul 24Jul 31$1.1561.2%45.2%
$250.00Jul 24Jul 31$1.3754.7%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 14Aug 21$0.2759.4%54.3%
$215.00Aug 7Aug 14$0.6560.3%54.8%
$190.00Aug 7Aug 21$0.9768.5%60.8%
$225.00Jul 24Jul 31$1.0851.7%38.9%
$210.00Aug 7Aug 21$1.2860.9%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.45% of stock, avg 8.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$237.50Jul 24$3.40$4.75$8.15$229.35$245.653.45%
$235.00Jul 24$4.80$3.50$8.30$226.70$243.303.52%
$240.00Jul 24$2.53$6.45$8.98$231.02$248.983.81%
$230.00Jul 24$7.90$1.70$9.60$220.40$239.604.07%
$245.00Jul 24$1.40$10.15$11.55$233.45$256.554.90%
$225.00Jul 24$12.45$0.80$13.25$211.75$238.255.62%
$235.00Jul 31$7.60$6.00$13.60$221.40$248.605.76%
$237.50Jul 31$6.75$7.30$14.05$223.45$251.555.96%
$250.00Jul 24$0.73$14.10$14.83$235.17$264.836.29%
$250.00Jul 31$2.10$15.75$17.85$232.15$267.857.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.75% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$225.00Jul 24$0.98$0.80$1.78$223.22$249.28
$245.00$225.00Jul 24$1.40$0.80$2.20$222.80$247.20
$247.50$227.50Jul 24$0.98$1.25$2.23$225.27$249.73
$245.00$227.50Jul 24$1.40$1.25$2.65$224.85$247.65
$247.50$230.00Jul 24$0.98$1.70$2.68$227.32$250.18
$242.50$225.00Jul 24$1.95$0.80$2.75$222.25$245.25
$245.00$230.00Jul 24$1.40$1.70$3.10$226.90$248.10
$242.50$227.50Jul 24$1.95$1.25$3.20$224.30$245.70
$240.00$225.00Jul 24$2.53$0.80$3.33$221.67$243.33
$242.50$230.00Jul 24$1.95$1.70$3.65$226.35$246.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 18.23, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
228/230238/240Jul 31$2.37$0.1318.23$227.63$239.87
218/220240/242Aug 21$2.35$0.1515.67$217.65$242.35
218/220242/245Aug 21$2.35$0.1515.67$217.65$244.85
230/232238/240Jul 24$2.30$0.2011.50$230.20$239.80
238/240242/245Jul 24$2.25$0.259.00$237.75$244.75
230/232242/245Jul 31$2.25$0.259.00$230.25$244.75
230/232258/260Jul 31$2.25$0.259.00$230.25$259.75
245/250252/255Jul 24$4.38$0.627.06$245.62$256.88
215/220230/235Aug 14$4.30$0.706.14$215.70$234.30
238/240252/255Jul 24$2.13$0.375.76$237.87$254.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 14$0.15$4.8532.33
$242.50$245.00$247.50Jul 24$0.13$2.3718.23
$245.00$247.50$250.00Jul 24$0.17$2.3313.71
$265.00$270.00$275.00Aug 21$0.40$4.6011.50
$247.50$250.00$252.50Jul 24$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$232.50$235.00$237.50Jul 31$0.10$2.4024.00
$205.00$210.00$215.00Aug 21$0.23$4.7720.74
$200.00$205.00$210.00Aug 21$0.24$4.7619.83
$240.00$245.00$250.00Jul 24$0.25$4.7519.00
$222.50$225.00$227.50Jul 24$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-1.35, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 31-$1.66$8.34
$255.00$260.001:2Jul 24-$0.16$4.84
$250.00$257.501:2Aug 7-$2.80$4.70
$235.00$245.001:2Aug 14-$6.25$3.75
$230.00$235.001:2Jul 24-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$1.35$8.65
$230.00$220.001:2Aug 21-$2.90$7.10
$230.00$222.501:2Aug 7-$2.95$4.55
$225.00$220.001:2Jul 31-$1.82$3.18
$205.00$200.001:2Aug 21-$1.82$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.76%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$237.50Aug 21$13.600.520.7%5.76%6.43%143
$240.00Aug 21$12.400.491.7%5.26%6.98%36914
$242.50Aug 21$11.400.472.8%4.83%7.62%1135
$245.00Aug 21$10.300.443.8%4.37%8.21%1--
$245.00Aug 14$9.500.433.8%4.03%7.87%26
$250.00Aug 28$8.800.406.0%3.73%9.69%39
$250.00Aug 21$8.600.396.0%3.65%9.61%173.8K
$252.50Aug 21$7.900.367.0%3.35%10.37%1--
$250.00Aug 14$7.700.376.0%3.26%9.23%213
$255.00Aug 21$7.200.348.1%3.05%11.13%11

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 3,102
Total Puts 1,071
Put/Call Ratio 0.35
Net Difference 2,031

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 39,083
Total Puts 25,773
Average Put/Call Ratio 0.74
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