Tour v397
TTWO
TAKE-TWO INTERACTIVE
$231.65 +0.60%
$232.24 (+0.25%)🌅
as of 07/25 04:02 AM
(7/23 19:14) ◀
|
Friday, July 24, 2026 (4:02am)
January 2026
|
▶ (7/27 19:12)
◀ 7/24 04:02 ▶

Option Volume

Detail
ℹ
Current (07/25) 5,352
Calls: 4,158 (78%)
Puts: 1,194 (22%)
Prior (07/23) 12,536
Calls: 7,321 (58%)
Puts: 5,215 (42%)
Current vs Prior -57.31%
Calls: -43.20% (Calls)
Puts: -77.10% (Puts)
Prior 7-Day Total 64,086
Calls: 38,468 (60%)
Puts: 25,618 (40%)
Prior 7-Day Average 9,155
Calls: 5,495 (60%)
Puts: 3,659 (40%)
Current vs Prior 7-Day Avg -41.54%
Calls: -24.34%
Puts: -67.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $5.85M
Calls: $4.17M (71%)
Puts: $1.68M (29%)
Prior (07/23) $10.94M
Calls: $8.55M (78%)
Puts: $2.40M (22%)
Current vs Prior -46.52%
Calls: -51.19%
Puts: -29.88%
Prior 7-Day Total $63.31M
Calls: $50.31M (79%)
Puts: $13.00M (21%)
Prior 7-Day Average $9.04M
Calls: $7.19M (79%)
Puts: $1.86M (21%)
Current vs Prior 7-Day Avg -35.29%
Calls: -41.95%
Puts: -9.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.29
Prior (07/23) 0.71
Current vs Prior -59.69%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -61.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 117,202
Calls: 109,523 (93%)
Puts: 7,679 (7%)
Prior (07/23) 132,313
Calls: 124,255 (94%)
Puts: 8,058 (6%)
Current vs Prior -11.42%
Prior 7-Day Total 1,010,303
Calls: 798,278 (79%)
Puts: 212,025 (21%)
Prior 7-Day Average 144,329
Calls: 114,039 (79%)
Puts: 30,289 (21%)
Current vs Prior 7-Day Avg -18.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.05% | 10.34%12.20% | 16.73%
Prior 2.27% | 5.67%12.44% | 17.29%
Current vs Prior +122.36% | +82.42%-1.99% | -3.23%
Prior 7-Day Avg 3.72% | 6.23%8.41% | 16.26%
Current vs 7-Day Avg +35.94% | +65.86%+44.99% | +2.87%
Prior 7-Day Eod 2.27% | 5.67%12.44% | 17.29%
Current vs 7-Day Eod +122.36% | +82.42%-1.99% | -3.23%
Sentiment BEARISHBULLISH

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 ($4.17M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (4,158 calls vs 1,194 puts). P/C ratio dropping 60% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6 of results (avg 9.1%, best 8.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 717.2018.80$18.008.9%230.701.2K
$217.50Aug 718.9020.70$19.809.1%230.73--
$225.00Aug 1415.6017.10$16.359.2%10.622
$210.00Aug 1425.5028.00$26.759.3%50.80--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2824.0026.20$25.108.8%10.664
$245.00Aug 717.8019.50$18.659.1%80.64--

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. 30 found (avg delta 0.63, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 723.9026.80$25.3511.4%130.8388
$220.00Jul 3112.4015.10$13.7519.6%30.83--
$210.00Aug 1425.5028.00$26.759.3%50.80--
$222.50Jul 3110.3013.10$11.7023.9%10.78--
$215.00Aug 720.0023.00$21.5014.0%130.7788
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Jul 3111.6013.40$12.5014.4%190.7728
$237.50Jul 318.009.10$8.5512.9%10.6637
$250.00Aug 2824.0026.20$25.108.8%10.664
$245.00Aug 717.8019.50$18.659.1%80.64--
$240.00Aug 2116.2018.20$17.2011.6%420.561.1K

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.9K, top 478)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.2016.50$15.3515.0%4780.562.4K
$240.00Aug 219.7011.80$10.7519.5%1460.45968
$250.00Jul 310.500.95$0.7361.6%1040.11302
$237.50Jul 312.553.40$2.9728.6%860.3463
$232.50Jul 314.205.40$4.8025.0%620.4996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 312.304.30$3.3060.6%1160.3663
$225.00Jul 311.803.70$2.7569.1%890.30515
$230.00Jul 313.704.30$4.0015.0%650.4390
$220.00Aug 145.707.10$6.4021.9%620.328
$220.00Jul 310.851.60$1.2361.0%470.1735

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.9%, max 27.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 7Aug 2860.1%47.2%27.1%3--
$252.50Aug 7Aug 2165.0%52.5%23.7%17--
$275.00Aug 7Aug 2163.9%53.5%19.3%2--
$210.00Aug 7Aug 1458.2%55.7%4.4%1888
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 7Aug 2162.2%54.3%14.5%1153
$240.00Aug 21Aug 2854.4%51.1%6.6%431.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 15.67, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$252.50$255.00Aug 21$0.15$2.35$0.1515.67$252.65
$255.00$260.00Jul 31$0.31$4.69$0.3115.13$255.31
$247.50$250.00Jul 31$0.22$2.28$0.2210.36$247.72
$260.00$275.00Aug 7$1.66$13.34$1.668.04$261.66
$245.00$247.50Jul 31$0.28$2.22$0.287.93$245.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$217.50$215.00Jul 31$0.35$2.15$0.356.14$217.15
$217.50$200.00Aug 7$3.27$14.23$3.274.35$214.23
$222.50$220.00Jul 31$0.50$2.00$0.504.00$222.00
$220.00$217.50Aug 7$0.50$2.00$0.504.00$219.50
$227.50$225.00Jul 31$0.55$1.95$0.553.55$226.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 4.88, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$227.50Jul 31$4.15$4.15$0.854.88$226.65
$220.00$222.50Jul 31$2.05$2.05$0.454.56$222.05
$210.00$215.00Aug 7$3.85$3.85$1.153.35$213.85
$230.00$232.50Aug 7$1.85$1.85$0.652.85$231.85
$217.50$220.00Aug 7$1.80$1.80$0.702.57$219.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$237.50$235.00Aug 21$2.00$2.00$0.504.00$235.50
$242.50$237.50Jul 31$3.95$3.95$1.053.76$238.55
$250.00$240.00Aug 28$7.05$7.05$2.952.39$242.95
$235.00$232.50Aug 7$1.55$1.55$0.951.63$233.45
$245.00$235.00Aug 7$6.10$6.10$3.901.56$238.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $4.18, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 21$1.1363.9%53.5%
$225.00Aug 7Aug 14$1.2560.1%53.9%
$210.00Aug 7Aug 14$1.4058.2%55.7%
$252.50Aug 7Aug 21$1.5565.0%52.5%
$260.00Jul 31Aug 7$2.3649.9%62.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Aug 28$0.8554.4%51.1%
$235.00Aug 7Aug 21$1.6562.2%54.3%
$217.50Jul 31Aug 7$3.3051.2%61.1%
$220.00Jul 31Aug 7$4.1740.8%59.1%
$225.00Jul 31Aug 7$4.7043.5%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 4.42% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 31$6.25$4.00$10.25$219.75$240.254.42%
$227.50Jul 31$7.55$3.30$10.85$216.65$238.354.68%
$237.50Jul 31$2.97$8.55$11.52$225.98$249.024.97%
$222.50Jul 31$11.70$1.73$13.43$209.07$235.935.80%
$242.50Jul 31$1.75$12.50$14.25$228.25$256.756.15%
$220.00Jul 31$13.75$1.23$14.98$205.02$234.986.47%
$232.50Aug 7$11.10$11.00$22.10$210.40$254.609.54%
$227.50Aug 7$13.65$8.75$22.40$205.10$249.909.67%
$225.00Aug 7$15.10$7.45$22.55$202.45$247.559.73%
$235.00Aug 7$10.00$12.55$22.55$212.45$257.559.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 1.45% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$242.50$217.50Jul 31$1.75$1.60$3.35$214.15$245.85
$242.50$222.50Jul 31$1.75$1.73$3.48$219.02$245.98
$240.00$217.50Jul 31$2.25$1.60$3.85$213.65$243.85
$240.00$222.50Jul 31$2.25$1.73$3.98$218.52$243.98
$242.50$225.00Jul 31$1.75$2.75$4.50$220.50$247.00
$237.50$217.50Jul 31$2.97$1.60$4.57$212.93$242.07
$237.50$222.50Jul 31$2.97$1.73$4.70$217.80$242.20
$240.00$225.00Jul 31$2.25$2.75$5.00$220.00$245.00
$242.50$227.50Jul 31$1.75$3.30$5.05$222.45$247.55
$235.00$217.50Jul 31$3.90$1.60$5.50$212.00$240.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 24.00, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/228232/235Aug 7$2.40$0.1024.00$225.10$234.90
218/220230/232Aug 7$2.35$0.1515.67$217.65$232.35
225/228238/240Aug 7$2.35$0.1515.67$225.15$239.85
222/225228/230Jul 31$2.32$0.1812.89$222.68$229.82
215/218222/228Jul 31$4.50$0.509.00$213.00$227.00
235/238252/255Aug 21$2.15$0.356.14$235.35$254.65
238/240250/252Aug 21$2.15$0.356.14$237.85$252.15
238/242245/248Jul 31$4.23$0.775.49$238.27$249.23
225/228235/238Aug 7$2.05$0.454.56$225.45$237.05
225/228230/232Jul 31$2.00$0.504.00$225.50$232.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$247.50$250.00Jul 31$0.06$2.4440.67
$225.00$230.00$235.00Aug 14$0.35$4.6513.29
$235.00$237.50$240.00Jul 31$0.21$2.2910.90
$237.50$240.00$242.50Jul 31$0.22$2.2810.36
$242.50$245.00$247.50Jul 31$0.24$2.269.42
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$225.00$227.50$230.00Jul 31$0.15$2.3515.67
$220.00$222.50$225.00Jul 31$0.52$1.983.81
$217.50$220.00$222.50Jul 31$0.87$1.631.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.50, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Aug 21-$0.50$14.50
$235.00$250.001:2Aug 14-$1.10$13.90
$230.00$245.001:2Aug 28-$3.15$11.85
$210.00$225.001:2Aug 14-$5.95$9.05
$250.00$260.001:2Aug 14-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$235.001:2Aug 7-$6.45$3.55
$225.00$222.501:2Jul 31-$0.71$1.79
$222.50$220.001:2Jul 31-$0.73$1.77
$225.00$220.001:2Aug 7-$3.35$1.65
$217.50$215.001:2Jul 31-$0.90$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 5.57%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$232.50Aug 21$12.900.530.4%5.57%5.94%1--
$235.00Aug 21$11.800.501.4%5.09%6.54%222
$235.00Aug 14$10.700.491.4%4.62%6.07%322
$232.50Aug 7$10.400.520.4%4.49%4.86%22--
$240.00Aug 21$9.700.453.6%4.19%7.79%146968
$235.00Aug 7$9.300.491.4%4.01%5.46%1151
$242.50Aug 21$8.900.424.7%3.84%8.53%680
$245.00Aug 28$8.200.405.8%3.54%9.30%1--
$237.50Aug 7$7.800.462.5%3.37%5.89%236
$240.00Aug 7$7.700.423.6%3.32%6.93%351.1K

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 4,158
Total Puts 1,194
Put/Call Ratio 0.29
Net Difference 2,964

Prior's Put/Call Breakdown

Total Calls 7,321
Total Puts 5,215
Put/Call Ratio 0.71
Net Difference 2,106

Prior 7-Day Put/Call Summary

Total Calls 38,468
Total Puts 25,618
Average Put/Call Ratio 0.75
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