Tour v423
TTWO
TAKE-TWO INTERACTIVE
$243.95 +5.31%
$243.53 (-0.17%)🌙
as of 07/27 07:12 PM
(7/24 04:02) ◀
|
Monday, July 27, 2026 (7:12pm)
January 2026
|
▶ (7/28 19:12)
◀ 7/27 19:12 ▶

Option Volume

Detail
ℹ
Current (07/27) 21,173
Calls: 10,775 (51%)
Puts: 10,398 (49%)
Prior (07/24) 5,352
Calls: 4,158 (78%)
Puts: 1,194 (22%)
Current vs Prior +295.61%
Calls: +159.14% (Calls)
Puts: +770.85% (Puts)
Prior 7-Day Total 56,666
Calls: 31,324 (55%)
Puts: 25,342 (45%)
Prior 7-Day Average 8,095
Calls: 4,474 (55%)
Puts: 3,620 (45%)
Current vs Prior 7-Day Avg +161.55%
Calls: +140.79%
Puts: +187.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $14.73M
Calls: $12.77M (87%)
Puts: $1.96M (13%)
Prior (07/24) $5.85M
Calls: $4.17M (71%)
Puts: $1.68M (29%)
Current vs Prior +151.73%
Calls: +206.16%
Puts: +16.57%
Prior 7-Day Total $50.62M
Calls: $37.57M (74%)
Puts: $13.06M (26%)
Prior 7-Day Average $7.23M
Calls: $5.37M (74%)
Puts: $1.87M (26%)
Current vs Prior 7-Day Avg +103.72%
Calls: +138.02%
Puts: +5.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.96
Prior (07/24) 0.29
Current vs Prior +236.06%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +25.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 161,250
Calls: 124,934 (77%)
Puts: 36,316 (23%)
Prior (07/24) 117,202
Calls: 109,523 (93%)
Puts: 7,679 (7%)
Current vs Prior +37.58%
Prior 7-Day Total 963,233
Calls: 765,085 (79%)
Puts: 198,148 (21%)
Prior 7-Day Average 137,604
Calls: 109,297 (79%)
Puts: 28,306 (21%)
Current vs Prior 7-Day Avg +17.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.53% | 10.99%12.85% | 16.77%
Prior 5.05% | 10.34%12.20% | 16.73%
Current vs Prior -10.32% | +6.26%+5.38% | +0.23%
Prior 7-Day Avg 3.94% | 6.88%9.66% | 16.55%
Current vs 7-Day Avg +15.00% | +59.65%+33.10% | +1.32%
Prior 7-Day Eod 5.05% | 10.34%12.20% | 16.73%
Current vs 7-Day Eod -10.32% | +6.26%+5.38% | +0.23%
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 87% of dollar volume in calls ($12.77M) vs puts ($1.96M). Massive premium surge with dollar volume up 152% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 296% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 NEUTRAL
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 38 of results (avg 6.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 714.6014.90$14.752.0%440.581.1K
$250.00Aug 2112.4013.00$12.704.7%1720.474.8K
$232.50Aug 2121.1022.30$21.705.5%10.66--
$237.50Jul 318.509.00$8.755.7%220.72147
$245.00Aug 2114.6015.50$15.056.0%2520.5220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2114.8015.30$15.053.3%40.48--
$242.50Aug 2113.5014.00$13.753.6%30.454
$240.00Aug 710.1010.50$10.303.9%70.4251
$240.00Aug 2112.2012.80$12.504.8%210.421.1K
$232.50Aug 218.909.40$9.155.5%10.34--

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. 42 found (avg delta 0.67, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 3123.3025.50$24.409.0%960.97670
$222.50Jul 3120.4023.40$21.9013.7%10.941
$200.00Aug 743.6047.20$45.407.9%10.94--
$200.00Aug 2145.3048.20$46.756.2%20.91--
$225.00Jul 3118.3021.50$19.9016.1%40.9115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 318.108.80$8.458.3%80.6724
$252.50Aug 1417.1019.70$18.4014.1%30.56--
$250.00Aug 2818.3019.70$19.007.4%140.524
$245.00Jul 314.905.70$5.3015.1%20.52--
$247.50Aug 1415.3017.00$16.1510.5%3120.51--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 14.1K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.753.10$2.9311.9%1.9K0.16205
$235.00Aug 2119.7021.00$20.356.4%6880.6324
$245.00Aug 2114.6015.50$15.056.0%2520.5220
$250.00Aug 2112.4013.00$12.704.7%1720.474.8K
$250.00Jul 312.353.00$2.6824.3%1090.33345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 310.000.60$0.30200.0%4.4K0.03--
$210.00Jul 310.000.50$0.25200.0%4.2K0.037.4K
$247.50Aug 1415.3017.00$16.1510.5%3120.51--
$230.00Jul 310.600.95$0.7745.5%2660.12101
$237.50Jul 311.902.65$2.2832.9%660.2837

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 23.0%, max 54.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 31Aug 2188.7%57.6%54.1%317
$200.00Aug 7Sep 480.6%55.1%46.2%2--
$280.00Jul 31Aug 2184.3%59.7%41.2%22276
$285.00Aug 7Sep 474.2%53.1%39.7%16502
$230.00Aug 14Aug 2863.5%55.3%14.7%1739
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Jul 31Aug 2183.7%59.8%40.0%392
$210.00Jul 31Aug 2179.8%58.9%35.5%4.2K8.6K
$200.00Aug 14Sep 468.8%55.1%24.7%211
$225.00Jul 31Sep 460.9%51.7%17.8%9--
$220.00Jul 31Aug 2856.4%53.4%5.6%2177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 22.81, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$285.00Aug 7$0.21$4.79$0.2122.81$280.21
$285.00$290.00Aug 21$0.35$4.65$0.3513.29$285.35
$257.50$260.00Aug 7$0.25$2.25$0.259.00$257.75
$280.00$290.00Aug 14$1.00$9.00$1.009.00$281.00
$275.00$280.00Aug 21$0.50$4.50$0.509.00$275.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$227.50Jul 31$0.12$2.38$0.1219.83$229.88
$215.00$210.00Jul 31$0.38$4.62$0.3812.16$214.62
$222.50$220.00Jul 31$0.23$2.27$0.239.87$222.27
$225.00$222.50Jul 31$0.25$2.25$0.259.00$224.75
$220.00$217.50Aug 7$0.25$2.25$0.259.00$219.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 15.67, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$225.00Aug 21$2.35$2.35$0.1515.67$224.85
$225.00$232.50Jul 31$6.85$6.85$0.6510.54$231.85
$232.50$235.00Jul 31$2.25$2.25$0.259.00$234.75
$230.00$232.50Aug 14$2.25$2.25$0.259.00$232.25
$200.00$220.00Aug 7$17.50$17.50$2.507.00$217.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$247.50$245.00Aug 14$1.85$1.85$0.652.85$245.65
$242.50$240.00Aug 7$1.70$1.70$0.802.12$240.80
$250.00$245.00Jul 31$3.15$3.15$1.851.70$246.85
$245.00$242.50Aug 21$1.30$1.30$1.201.08$243.70
$250.00$235.00Aug 28$7.70$7.70$7.301.05$242.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $5.23, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 14Aug 21$0.7065.2%60.2%
$200.00Aug 7Aug 21$1.3580.6%60.3%
$285.00Aug 7Aug 21$1.3674.2%58.3%
$280.00Jul 31Aug 7$1.5684.3%70.3%
$230.00Aug 14Aug 21$1.6063.5%58.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 14Aug 21$0.1968.8%60.3%
$210.00Jul 31Aug 7$1.6879.8%77.4%
$215.00Jul 31Aug 7$1.8783.7%75.0%
$217.50Jul 31Aug 7$2.6773.0%76.6%
$220.00Jul 31Aug 7$3.2056.4%74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.04% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Jul 31$5.75$4.10$9.85$232.65$252.354.04%
$245.00Jul 31$4.60$5.30$9.90$235.10$254.904.06%
$240.00Jul 31$7.05$3.10$10.15$229.85$250.154.16%
$237.50Jul 31$8.75$2.28$11.03$226.47$248.534.52%
$250.00Jul 31$2.68$8.45$11.13$238.87$261.134.56%
$235.00Jul 31$10.80$1.73$12.53$222.47$247.535.14%
$232.50Jul 31$13.05$1.18$14.23$218.27$246.735.83%
$225.00Jul 31$19.90$0.68$20.58$204.42$245.588.44%
$222.50Jul 31$21.90$0.43$22.33$200.17$244.839.15%
$220.00Jul 31$24.40$0.20$24.60$195.40$244.6010.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.09% of stock, avg 6.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$255.00$232.50Jul 31$1.48$1.18$2.66$229.84$257.66
$252.50$232.50Jul 31$2.05$1.18$3.23$229.27$255.73
$255.00$235.00Jul 31$1.48$1.73$3.21$231.79$258.21
$255.00$237.50Jul 31$1.48$2.28$3.76$233.74$258.76
$252.50$235.00Jul 31$2.05$1.73$3.78$231.22$256.28
$250.00$232.50Jul 31$2.68$1.18$3.86$228.64$253.86
$252.50$237.50Jul 31$2.05$2.28$4.33$233.17$256.83
$250.00$235.00Jul 31$2.68$1.73$4.41$230.59$254.41
$247.50$232.50Jul 31$3.35$1.18$4.53$227.97$252.03
$255.00$240.00Jul 31$1.48$3.10$4.58$235.42$259.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 26.78, avg credit $3.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/215225/232Jul 31$7.23$0.2726.78$207.77$232.23
225/228250/252Aug 7$2.40$0.1024.00$225.10$252.40
228/230232/235Jul 31$2.37$0.1318.23$227.63$234.87
220/222225/232Jul 31$7.08$0.4216.86$215.42$232.08
225/228245/248Aug 7$2.35$0.1515.67$225.15$247.35
222/225235/238Jul 31$2.30$0.2011.50$222.70$237.30
242/245255/258Aug 7$2.30$0.2011.50$242.70$257.30
220/225235/240Aug 28$4.60$0.4011.50$220.40$239.60
220/222235/238Jul 31$2.28$0.2210.36$220.22$237.28
232/235238/240Jul 31$2.25$0.259.00$232.75$239.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$250.00$252.50$255.00Jul 31$0.06$2.4440.67
$200.00$210.00$220.00Aug 21$0.35$9.6527.57
$260.00$265.00$270.00Aug 14$0.20$4.8024.00
$265.00$270.00$275.00Aug 14$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$242.50$245.00Aug 21$0.05$2.4549.00
$230.00$232.50$235.00Jul 31$0.14$2.3616.86
$225.00$227.50$230.00Jul 31$0.15$2.3515.67
$237.50$240.00$242.50Jul 31$0.18$2.3212.89
$240.00$242.50$245.00Jul 31$0.20$2.3011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-3.60, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Aug 7-$10.40$9.60
$280.00$290.001:2Aug 14-$1.23$8.77
$220.00$235.001:2Aug 7-$7.70$7.30
$260.00$270.001:2Aug 28-$3.25$6.75
$250.00$260.001:2Aug 28-$5.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$235.001:2Aug 28-$3.60$11.40
$210.00$200.001:2Aug 21-$0.36$9.64
$230.00$220.001:2Aug 21-$1.20$8.80
$240.00$230.001:2Aug 14-$2.70$7.30
$235.00$225.001:2Sep 4-$4.15$5.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.39%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$245.00Aug 28$15.600.530.4%6.39%6.83%69
$245.00Aug 21$14.600.520.4%5.98%6.42%25220
$247.50Aug 21$13.400.501.5%5.49%6.95%1--
$250.00Aug 28$13.400.482.5%5.49%7.97%210
$245.00Aug 14$12.900.530.4%5.29%5.72%38
$250.00Aug 21$12.400.472.5%5.08%7.56%1724.8K
$245.00Aug 7$12.100.520.4%4.96%5.39%21--
$247.50Aug 14$11.500.501.5%4.71%6.17%7--
$247.50Aug 7$11.000.491.5%4.51%5.96%3231
$255.00Sep 4$10.800.434.5%4.43%8.96%10--

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 10,775
Total Puts 10,398
Put/Call Ratio 0.96
Net Difference 377

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,324
Total Puts 25,342
Average Put/Call Ratio 0.77
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