Tour v394
TTWO
TAKE-TWO INTERACTIVE
$230.25 -1.43%
$231.00 (+0.33%)🌙
as of 07/23 07:14 PM
(7/22 21:11) ◀
|
Thursday, July 23, 2026 (7:14pm)
January 2026
|
▶ (7/24 04:02)
◀ 7/23 19:14 ▶

Option Volume

Detail
ℹ
Current (07/23) 12,536
Calls: 7,321 (58%)
Puts: 5,215 (42%)
Prior (07/22) 8,228
Calls: 3,727 (45%)
Puts: 4,501 (55%)
Current vs Prior +52.36%
Calls: +96.43% (Calls)
Puts: +15.86% (Puts)
Prior 7-Day Total 59,249
Calls: 36,367 (61%)
Puts: 22,882 (39%)
Prior 7-Day Average 8,464
Calls: 5,195 (61%)
Puts: 3,268 (39%)
Current vs Prior 7-Day Avg +48.11%
Calls: +40.92%
Puts: +59.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $10.94M
Calls: $8.55M (78%)
Puts: $2.40M (22%)
Prior (07/22) $4.49M
Calls: $3.43M (76%)
Puts: $1.06M (24%)
Current vs Prior +143.72%
Calls: +149.06%
Puts: +126.41%
Prior 7-Day Total $58.00M
Calls: $45.95M (79%)
Puts: $12.05M (21%)
Prior 7-Day Average $8.29M
Calls: $6.56M (79%)
Puts: $1.72M (21%)
Current vs Prior 7-Day Avg +32.07%
Calls: +30.21%
Puts: +39.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.71
Prior (07/22) 1.21
Current vs Prior -41.02%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -0.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23) 132,313
Calls: 124,255 (94%)
Puts: 8,058 (6%)
Prior (07/22) 157,861
Calls: 113,252 (72%)
Puts: 44,609 (28%)
Current vs Prior -16.18%
Prior 7-Day Total 1,073,111
Calls: 823,298 (77%)
Puts: 249,813 (23%)
Prior 7-Day Average 153,301
Calls: 117,614 (77%)
Puts: 35,687 (23%)
Current vs Prior 7-Day Avg -13.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.27% | 5.67%12.44% | 17.29%
Prior 3.49% | 6.23%12.39% | 17.38%
Current vs Prior -34.90% | -9.01%+0.40% | -0.55%
Prior 7-Day Avg 3.96% | 6.32%7.20% | 15.89%
Current vs 7-Day Avg -42.65% | -10.30%+72.75% | +8.79%
Prior 7-Day Eod 3.49% | 6.23%12.39% | 17.38%
Current vs 7-Day Eod -34.90% | -9.01%+0.40% | -0.55%
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 78% of dollar volume in calls ($8.55M) vs puts ($2.40M). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 52% vs prior. P/C ratio dropping 41% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 6.8%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.1015.00$14.556.2%2.1K0.54496
$240.00Aug 77.808.40$8.107.4%110.401.1K
PUTS (0)
No puts meet the criteria

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 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.2035.90$34.0510.9%280.8563
$220.00Jul 3110.6013.70$12.1525.5%20.79--
$210.00Aug 722.5026.50$24.5016.3%900.79--
$210.00Aug 1423.8027.50$25.6514.4%50.77--
$215.00Aug 719.5022.90$21.2016.0%900.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2418.2021.70$19.9517.5%470.99--
$255.00Jul 2423.0026.40$24.7013.8%270.95--
$252.50Jul 2420.7024.10$22.4015.2%1220.94116
$245.00Jul 2413.2016.70$14.9523.4%10.94--
$250.00Aug 722.7026.00$24.3513.6%50.70--

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 9.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.1015.00$14.556.2%2.1K0.54496
$230.00Jul 240.103.70$1.90189.5%2.0K0.522.3K
$242.50Jul 311.503.20$2.3572.3%1690.25107
$250.00Aug 216.807.60$7.2011.1%1070.334.7K
$210.00Aug 722.5026.50$24.5016.3%900.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 281.304.00$2.65101.9%3.8K0.12--
$217.50Jul 311.001.95$1.4864.2%2850.1849
$252.50Jul 2420.7024.10$22.4015.2%1220.94116
$230.00Jul 240.203.20$1.70176.5%1180.48957
$227.50Jul 240.053.00$1.53192.8%1010.34131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 65.4%, max 186.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$247.50Jul 24Jul 31131.2%45.8%186.6%447
$255.00Jul 24Aug 21120.8%54.1%123.3%83
$252.50Jul 24Aug 21115.3%54.0%113.4%131
$245.00Jul 24Aug 2880.2%52.5%52.8%5243
$240.00Jul 24Aug 2175.2%53.7%40.1%13969
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Jul 24Jul 31113.6%44.0%158.1%30549
$222.50Jul 24Jul 3184.4%39.2%115.1%136
$220.00Jul 24Aug 2199.8%52.5%90.0%54692
$215.00Jul 24Jul 3185.3%46.7%82.8%1890
$250.00Jul 24Aug 2869.6%52.0%33.9%53--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 20.74, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$265.00Jul 31$0.29$4.71$0.2916.24$260.29
$240.00$242.50Jul 31$0.18$2.32$0.1812.89$240.18
$260.00$265.00Aug 21$0.37$4.63$0.3712.51$260.37
$242.50$245.00Aug 7$0.20$2.30$0.2011.50$242.70
$235.00$237.50Jul 24$0.22$2.28$0.2210.36$235.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$205.00Jul 31$0.23$4.77$0.2320.74$209.77
$212.50$210.00Jul 31$0.14$2.36$0.1416.86$212.36
$230.00$227.50Jul 24$0.17$2.33$0.1713.71$229.83
$220.00$217.50Jul 31$0.19$2.31$0.1912.16$219.81
$217.50$215.00Jul 31$0.23$2.27$0.239.87$217.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 11.50, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$232.50Jul 31$1.90$1.90$0.603.17$231.90
$227.50$230.00Jul 24$1.83$1.83$0.672.73$229.33
$210.00$215.00Aug 7$3.30$3.30$1.701.94$213.30
$200.00$230.00Aug 21$19.50$19.50$10.501.86$219.50
$210.00$230.00Aug 14$12.35$12.35$7.651.61$222.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$252.50Jul 24$2.30$2.30$0.2011.50$252.70
$245.00$230.00Jul 24$13.25$13.25$1.757.57$231.75
$230.00$227.50Aug 21$1.65$1.65$0.851.94$228.35
$250.00$225.00Aug 7$15.35$15.35$9.651.59$234.65
$250.00$225.00Aug 28$14.85$14.85$10.151.46$235.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $2.46, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$247.50Jul 24Jul 31$0.12131.2%45.8%
$270.00Aug 7Aug 14$0.4069.7%60.3%
$255.00Jul 24Jul 31$0.60120.8%53.1%
$210.00Aug 7Aug 14$1.1561.8%58.5%
$245.00Jul 24Jul 31$1.2880.2%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 24Jul 31$0.40113.6%44.0%
$220.00Jul 24Jul 31$0.5499.8%40.5%
$215.00Jul 24Jul 31$1.0285.3%46.7%
$222.50Jul 24Jul 31$1.0284.4%39.2%
$190.00Aug 7Aug 21$1.2061.8%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.56% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 24$1.90$1.70$3.60$226.40$233.601.56%
$227.50Jul 24$3.73$1.53$5.26$222.24$232.762.28%
$232.50Jul 31$4.35$6.80$11.15$221.35$243.654.84%
$230.00Jul 31$6.25$5.60$11.85$218.15$241.855.15%
$220.00Jul 31$12.15$1.67$13.82$206.18$233.826.00%
$245.00Jul 24$0.25$14.95$15.20$229.80$260.206.60%
$250.00Jul 24$0.03$19.95$19.98$230.02$269.988.68%
$252.50Jul 24$0.33$22.40$22.73$229.77$275.239.87%
$255.00Jul 24$0.28$24.70$24.98$230.02$279.9810.85%
$230.00Aug 14$13.30$12.30$25.60$204.40$255.6011.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.40% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$225.00Jul 24$0.43$0.48$0.91$224.09$238.41
$240.00$225.00Jul 24$0.60$0.48$1.08$223.92$241.08
$235.00$225.00Jul 24$0.65$0.48$1.13$223.87$236.13
$232.50$225.00Jul 24$1.05$0.48$1.53$223.47$234.03
$247.50$225.00Jul 24$1.08$0.48$1.56$223.44$249.06
$237.50$220.00Jul 24$0.43$1.13$1.56$218.44$239.06
$237.50$222.50Jul 24$0.43$1.15$1.58$220.92$239.08
$240.00$220.00Jul 24$0.60$1.13$1.73$218.27$241.73
$240.00$222.50Jul 24$0.60$1.15$1.75$220.75$241.75
$235.00$220.00Jul 24$0.65$1.13$1.78$218.22$236.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 20.43, avg credit $3.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/245248/250Jul 24$14.30$0.7020.43$230.70$261.80
228/230252/255Aug 21$2.25$0.259.00$227.75$254.75
220/225232/238Aug 7$4.45$0.558.09$220.55$236.95
225/228242/245Jul 31$2.22$0.287.93$225.28$244.72
215/218230/232Jul 31$2.13$0.375.76$215.37$232.13
225/228248/250Jul 24$2.10$0.405.25$225.40$249.60
218/220230/232Jul 31$2.09$0.415.10$217.91$232.09
220/225240/245Aug 21$4.15$0.854.88$220.85$244.15
225/228258/260Jul 31$2.06$0.444.68$225.44$259.56
210/212230/232Jul 31$2.04$0.464.43$210.46$232.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 14.15, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$232.50$235.00$237.50Jul 24$0.18$2.3212.89
$250.00$252.50$255.00Aug 21$0.35$2.156.14
$235.00$237.50$240.00Jul 24$0.39$2.115.41
$230.00$232.50$235.00Jul 24$0.45$2.054.56
$245.00$247.50$250.00Jul 31$0.46$2.044.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.33$4.6714.15
$227.50$230.00$232.50Jul 31$0.20$2.3011.50
$217.50$220.00$222.50Jul 31$0.31$2.197.06
$222.50$225.00$227.50Jul 31$0.37$2.135.76
$220.00$222.50$225.00Jul 31$0.53$1.973.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.60, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Sep 4-$0.60$19.40
$210.00$230.001:2Aug 14-$0.95$19.05
$215.00$232.501:2Aug 7-$0.40$17.10
$230.00$245.001:2Aug 14-$0.60$14.40
$250.00$265.001:2Aug 28-$1.41$13.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$195.001:2Aug 21-$0.25$14.75
$220.00$210.001:2Aug 21-$1.70$8.30
$220.00$212.501:2Aug 7-$0.80$6.70
$190.00$185.001:2Aug 21-$0.96$4.04
$195.00$190.001:2Aug 21-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.95%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$232.50Aug 7$9.100.501.0%3.95%4.93%20--
$240.00Aug 21$8.900.434.2%3.87%8.10%6969
$240.00Aug 7$7.800.404.2%3.39%7.62%111.1K
$245.00Aug 28$7.700.396.4%3.34%9.75%1--
$237.50Aug 7$7.000.433.1%3.04%6.19%8--
$250.00Aug 21$6.800.338.6%2.95%11.53%1074.7K
$245.00Aug 21$6.300.376.4%2.74%9.14%6--
$250.00Aug 28$6.300.348.6%2.74%11.31%612
$250.00Sep 4$6.300.358.6%2.74%11.31%6--
$242.50Aug 7$6.200.375.3%2.69%8.01%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 7,321
Total Puts 5,215
Put/Call Ratio 0.71
Net Difference 2,106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,367
Total Puts 22,882
Average Put/Call Ratio 0.71
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