Tour v390
TTWO
TAKE-TWO INTERACTIVE
$233.58 -1.00%
$233.25 (-0.14%)🌙
as of 07/22 09:11 PM
(7/21 19:10) ◀
|
Wednesday, July 22, 2026 (9:11pm)
January 2026
|
▶ (7/23 19:14)
◀ 7/22 21:11 ▶

Option Volume

Detail
ℹ
Current (07/22) 8,228
Calls: 3,727 (45%)
Puts: 4,501 (55%)
Prior (07/21) 4,173
Calls: 3,102 (74%)
Puts: 1,071 (26%)
Current vs Prior +97.17%
Calls: +20.15% (Calls)
Puts: +320.26% (Puts)
Prior 7-Day Total 57,343
Calls: 37,074 (65%)
Puts: 20,269 (35%)
Prior 7-Day Average 8,191
Calls: 5,296 (65%)
Puts: 2,895 (35%)
Current vs Prior 7-Day Avg +0.44%
Calls: -29.63%
Puts: +55.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.49M
Calls: $3.43M (76%)
Puts: $1.06M (24%)
Prior (07/21) $4.90M
Calls: $3.50M (71%)
Puts: $1.41M (29%)
Current vs Prior -8.41%
Calls: -1.84%
Puts: -24.75%
Prior 7-Day Total $58.91M
Calls: $46.55M (79%)
Puts: $12.36M (21%)
Prior 7-Day Average $8.42M
Calls: $6.65M (79%)
Puts: $1.77M (21%)
Current vs Prior 7-Day Avg -46.65%
Calls: -48.40%
Puts: -40.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.21
Prior (07/21) 0.35
Current vs Prior +249.79%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +100.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 157,861
Calls: 113,252 (72%)
Puts: 44,609 (28%)
Prior (07/21) 108,609
Calls: 85,228 (78%)
Puts: 23,381 (22%)
Current vs Prior +45.35%
Prior 7-Day Total 1,077,438
Calls: 850,240 (79%)
Puts: 227,198 (21%)
Prior 7-Day Average 153,919
Calls: 121,462 (79%)
Puts: 32,456 (21%)
Current vs Prior 7-Day Avg +2.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.49% | 6.23%12.39% | 17.38%
Prior 4.05% | 6.32%12.67% | 17.51%
Current vs Prior -13.80% | -1.37%-2.20% | -0.71%
Prior 7-Day Avg 4.08% | 6.40%6.05% | 15.55%
Current vs 7-Day Avg -14.53% | -2.67%+104.76% | +11.77%
Prior 7-Day Eod 4.05% | 6.32%12.67% | 17.51%
Current vs 7-Day Eod -13.80% | -1.37%-2.20% | -0.71%
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

Strong bullish conviction with 76% of dollar volume in calls ($3.43M) vs puts ($1.06M). Above-average activity with volume up 97% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 250% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 14 of results (avg 7.7%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2121.8022.90$22.354.9%10.68494
$250.00Aug 217.908.30$8.104.9%1.0K0.363.8K
$230.00Aug 1414.9015.80$15.355.9%20.57--
$240.00Aug 79.209.90$9.557.3%10.44--
$242.50Aug 2110.1010.90$10.507.6%400.4345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 1418.9020.30$19.607.1%30.6035
$235.00Aug 711.7012.70$12.208.2%50.49--
$240.00Aug 1415.8017.20$16.508.5%40.5519
$270.00Aug 2137.5041.10$39.309.2%10.8128
$262.50Jul 2427.8030.70$29.259.9%130.9025

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. 33 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 2432.7035.40$34.057.9%20.95--
$200.00Aug 2135.3038.80$37.059.4%10.8563
$225.00Jul 248.4011.10$9.7527.7%30.8446
$225.00Jul 3111.3012.50$11.9010.1%20.7213
$220.00Aug 2121.8022.90$22.354.9%10.68494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Jul 2420.2022.80$21.5012.1%40.93--
$252.50Jul 2417.7020.40$19.0514.2%130.92116
$262.50Jul 2427.8030.70$29.259.9%130.9025
$245.00Jul 2410.5013.20$11.8522.8%10.87--
$255.00Jul 3120.8023.90$22.3513.9%40.82--

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 5.7K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 217.908.30$8.104.9%1.0K0.363.8K
$247.50Jul 311.852.45$2.1527.9%530.2327
$240.00Jul 241.001.60$1.3046.2%500.25483
$232.50Jul 243.804.30$4.0512.3%450.5621
$242.50Aug 2110.1010.90$10.507.6%400.4345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.000.90$0.45200.0%3.5K0.043.6K
$232.50Jul 242.453.20$2.8326.5%600.4433
$210.00Aug 213.705.00$4.3529.9%600.21--
$230.00Aug 2111.0012.90$11.9515.9%440.43706
$227.50Jul 240.851.25$1.0538.1%370.22109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 35.0%, max 154.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 24Aug 21134.8%54.3%148.4%363
$255.00Jul 24Aug 2177.3%53.4%44.6%22
$247.50Jul 24Aug 2163.1%53.4%18.3%2359
$230.00Jul 24Aug 2855.6%49.3%12.9%3--
$265.00Aug 14Aug 2158.0%52.1%11.5%3432
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 24Aug 21147.3%58.0%154.1%368
$255.00Jul 24Jul 3177.3%57.4%34.7%8--
$215.00Jul 24Aug 1472.0%57.0%26.4%634
$230.00Jul 24Aug 2155.6%51.4%8.2%671.7K
$225.00Jul 24Aug 2152.9%51.4%2.9%15--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 82.33, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$242.50$245.00Jul 24$0.23$2.27$0.239.87$242.73
$265.00$280.00Aug 21$1.55$13.45$1.558.68$266.55
$250.00$260.00Jul 31$1.10$8.90$1.108.09$251.10
$247.50$250.00Jul 24$0.30$2.20$0.307.33$247.80
$245.00$247.50Jul 31$0.35$2.15$0.356.14$245.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$195.00Jul 31$0.12$9.88$0.1282.33$204.88
$225.00$215.00Jul 24$0.47$9.53$0.4720.28$224.53
$210.00$205.00Aug 7$0.42$4.58$0.4210.90$209.58
$215.00$212.50Jul 31$0.23$2.27$0.239.87$214.77
$200.00$190.00Aug 21$1.03$8.97$1.038.71$198.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 34.71, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$225.00Jul 24$24.30$24.30$0.7034.71$224.30
$225.00$230.00Jul 24$4.30$4.30$0.706.14$229.30
$200.00$220.00Aug 21$14.70$14.70$5.302.77$214.70
$230.00$232.50Aug 21$1.65$1.65$0.851.94$231.65
$225.00$230.00Jul 31$3.15$3.15$1.851.70$228.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$245.00Jul 24$7.20$7.20$0.3024.00$245.30
$245.00$240.00Jul 24$4.35$4.35$0.656.69$240.65
$255.00$237.50Jul 31$13.80$13.80$3.703.73$241.20
$240.00$237.50Jul 24$1.85$1.85$0.652.85$238.15
$237.50$235.00Aug 21$1.85$1.85$0.652.85$235.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $2.93, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 14Aug 21$0.2058.0%52.1%
$250.00Jul 24Jul 31$1.4858.9%46.9%
$247.50Jul 24Jul 31$1.6063.1%46.5%
$245.00Jul 24Jul 31$1.9056.4%44.7%
$225.00Jul 24Jul 31$2.1552.9%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Jul 24Jul 31$0.8577.3%57.4%
$215.00Jul 24Jul 31$1.1072.0%51.2%
$190.00Jul 24Aug 21$1.57147.3%58.0%
$225.00Jul 24Jul 31$2.0852.9%43.7%
$205.00Jul 31Aug 7$2.2156.3%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 2.95% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$232.50Jul 24$4.05$2.83$6.88$225.62$239.382.95%
$235.00Jul 24$2.95$4.10$7.05$227.95$242.053.02%
$230.00Jul 24$5.45$2.17$7.62$222.38$237.623.26%
$237.50Jul 24$1.98$5.65$7.63$229.87$245.133.27%
$240.00Jul 24$1.30$7.50$8.80$231.20$248.803.77%
$225.00Jul 24$9.75$0.75$10.50$214.50$235.504.50%
$245.00Jul 24$0.60$11.85$12.45$232.55$257.455.33%
$232.50Jul 31$7.35$5.90$13.25$219.25$245.755.67%
$230.00Jul 31$8.75$4.55$13.30$216.70$243.305.69%
$235.00Jul 31$6.10$7.20$13.30$221.70$248.305.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.38% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$215.00Jul 24$0.60$0.28$0.88$214.12$245.88
$242.50$215.00Jul 24$0.83$0.28$1.11$213.89$243.61
$245.00$225.00Jul 24$0.60$0.75$1.35$223.65$246.35
$240.00$215.00Jul 24$1.30$0.28$1.58$213.42$241.58
$242.50$225.00Jul 24$0.83$0.75$1.58$223.42$244.08
$245.00$227.50Jul 24$0.60$1.05$1.65$225.85$246.65
$242.50$227.50Jul 24$0.83$1.05$1.88$225.62$244.38
$240.00$225.00Jul 24$1.30$0.75$2.05$222.95$242.05
$237.50$215.00Jul 24$1.98$0.28$2.26$212.74$239.76
$240.00$227.50Jul 24$1.30$1.05$2.35$225.15$242.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 24.00, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
228/230238/240Jul 31$2.40$0.1024.00$227.60$239.90
228/230245/248Aug 21$2.40$0.1024.00$227.60$247.40
225/228235/238Aug 21$2.35$0.1515.67$225.15$237.35
238/240245/248Aug 21$2.35$0.1515.67$237.65$247.35
240/245248/250Jul 24$4.65$0.3513.29$240.35$252.15
225/228240/242Aug 21$2.30$0.2011.50$225.20$242.30
230/232245/248Aug 21$2.30$0.2011.50$230.20$247.30
240/245250/255Aug 14$4.50$0.509.00$240.50$254.50
228/230232/235Aug 21$2.25$0.259.00$227.75$234.75
228/230242/245Aug 21$2.25$0.259.00$227.75$244.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.20$4.8024.00
$255.00$260.00$265.00Aug 14$0.25$4.7519.00
$232.50$235.00$237.50Jul 24$0.13$2.3718.23
$230.00$232.50$235.00Jul 31$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$232.50$235.00$237.50Jul 31$0.05$2.4549.00
$222.50$225.00$227.50Jul 31$0.11$2.3921.73
$190.00$200.00$210.00Aug 21$0.49$9.5119.41
$220.00$227.50$235.00Aug 7$0.40$7.1017.75
$225.00$227.50$230.00Jul 31$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.18, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$280.001:2Aug 21-$0.95$14.05
$200.00$220.001:2Aug 21-$7.65$12.35
$240.00$250.001:2Aug 7-$2.55$7.45
$240.00$250.001:2Aug 14-$3.75$6.25
$250.00$255.001:2Jul 24-$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$190.001:2Jul 24-$0.18$24.82
$205.00$195.001:2Jul 31-$0.33$9.67
$200.00$190.001:2Aug 21-$0.77$9.23
$210.00$200.001:2Aug 21-$1.31$8.69
$230.00$220.001:2Aug 14-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.69%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Aug 28$13.300.520.6%5.69%6.30%2--
$235.00Aug 21$12.400.510.6%5.31%5.92%25--
$237.50Aug 21$11.300.491.7%4.84%6.52%113
$240.00Aug 21$10.300.462.8%4.41%7.16%32942
$235.00Aug 7$10.200.510.6%4.37%4.97%1--
$240.00Aug 14$10.200.452.8%4.37%7.12%67
$242.50Aug 21$10.100.433.8%4.32%8.14%4045
$240.00Aug 7$9.200.442.8%3.94%6.69%1--
$245.00Aug 28$9.200.424.9%3.94%8.83%34
$245.00Aug 21$8.500.414.9%3.64%8.53%819

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 3,727
Total Puts 4,501
Put/Call Ratio 1.21
Net Difference -774

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 37,074
Total Puts 20,269
Average Put/Call Ratio 0.60
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