Tour v452
TTWO
TAKE-TWO INTERACTIVE
$247.62 +1.50%
$247.87 (+0.10%)🌙
as of 07/28 07:12 PM
(7/27 19:12) ◀
|
Tuesday, July 28, 2026 (7:12pm)
January 2026
|
▶ (7/29 19:17)
◀ 7/28 19:12 ▶

Option Volume

Detail
ℹ
Current (07/28) 6,091
Calls: 4,326 (71%)
Puts: 1,765 (29%)
Prior (07/27) 21,173
Calls: 10,775 (51%)
Puts: 10,398 (49%)
Current vs Prior -71.23%
Calls: -59.85% (Calls)
Puts: -83.03% (Puts)
Prior 7-Day Total 69,947
Calls: 38,045 (54%)
Puts: 31,902 (46%)
Prior 7-Day Average 9,992
Calls: 5,435 (54%)
Puts: 4,557 (46%)
Current vs Prior 7-Day Avg -39.04%
Calls: -20.40%
Puts: -61.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $7.98M
Calls: $5.83M (73%)
Puts: $2.16M (27%)
Prior (07/27) $14.73M
Calls: $12.77M (87%)
Puts: $1.96M (13%)
Current vs Prior -45.81%
Calls: -54.39%
Puts: +10.12%
Prior 7-Day Total $55.27M
Calls: $42.30M (77%)
Puts: $12.97M (23%)
Prior 7-Day Average $7.90M
Calls: $6.04M (77%)
Puts: $1.85M (23%)
Current vs Prior 7-Day Avg +1.12%
Calls: -3.58%
Puts: +16.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.41
Prior (07/27) 0.96
Current vs Prior -57.72%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -47.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 145,745
Calls: 130,575 (90%)
Puts: 15,170 (10%)
Prior (07/27) 161,250
Calls: 124,934 (77%)
Puts: 36,316 (23%)
Current vs Prior -9.62%
Prior 7-Day Total 948,963
Calls: 750,113 (79%)
Puts: 198,850 (21%)
Prior 7-Day Average 135,566
Calls: 107,159 (79%)
Puts: 28,407 (21%)
Current vs Prior 7-Day Avg +7.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.78% | 10.48%12.46% | 16.76%
Prior 4.53% | 10.99%12.85% | 16.77%
Current vs Prior -16.64% | -4.61%-3.05% | -0.04%
Prior 7-Day Avg 4.17% | 7.66%11.08% | 16.88%
Current vs 7-Day Avg -9.51% | +36.86%+12.46% | -0.73%
Prior 7-Day Eod 4.53% | 10.99%12.85% | 16.77%
Current vs 7-Day Eod -16.64% | -4.61%-3.05% | -0.04%
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 73% call dollar volume ($5.83M). Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (4,326 calls vs 1,765 puts). P/C ratio dropping 58% - 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 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 8.3%, best 7.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2139.7042.70$41.207.3%20.8897
$220.00Aug 2130.9034.00$32.459.6%20.81494
$217.50Aug 731.7034.90$33.309.6%40.8623
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2114.8015.90$15.357.2%50.49517
$247.50Aug 2113.5014.60$14.057.8%40.46--
$242.50Aug 2111.1012.10$11.608.6%80.414

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. 41 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 3116.7019.80$18.2517.0%120.93--
$232.50Jul 3114.2017.80$16.0022.5%20.88138
$210.00Aug 2139.7042.70$41.207.3%20.8897
$235.00Jul 3112.2014.90$13.5519.9%50.86--
$217.50Aug 731.7034.90$33.309.6%40.8623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Jul 3118.1021.60$19.8517.6%160.91--
$265.00Jul 3115.7019.20$17.4520.1%320.892
$255.00Jul 317.6010.40$9.0031.1%10.7814
$270.00Aug 725.4028.50$26.9511.5%50.74--
$257.50Aug 716.8019.90$18.3516.9%40.59--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 2.8K, top 536)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2112.6015.50$14.0520.6%5360.514.9K
$250.00Aug 1411.7015.20$13.4526.0%2780.5120
$250.00Jul 312.753.50$3.1324.0%1570.42382
$245.00Jul 314.406.60$5.5040.0%900.62201
$247.50Jul 313.904.80$4.3520.7%700.5292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.252.90$2.5825.2%1000.121.2K
$235.00Aug 75.708.50$7.1039.4%740.3245
$240.00Jul 310.151.85$1.00170.0%690.19111
$205.00Aug 71.052.00$1.5362.1%360.0927
$230.00Jul 310.050.70$0.38171.1%340.07307

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 25.0%, max 45.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Jul 31Aug 2188.6%61.0%45.3%222
$280.00Aug 7Aug 2180.9%58.1%39.2%26258
$295.00Aug 7Aug 2186.3%63.7%35.4%2--
$220.00Aug 7Aug 2176.3%58.3%30.9%61.8K
$290.00Jul 31Aug 2868.2%56.2%21.3%5--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 7Aug 2185.0%61.1%39.1%1151.4K
$225.00Jul 31Aug 2868.1%55.1%23.6%22609
$235.00Jul 31Aug 2854.8%51.5%6.5%2061
$220.00Jul 31Aug 2858.7%55.3%6.1%25130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 24.00, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$290.00Jul 31$0.30$4.70$0.3015.67$285.30
$260.00$262.50Aug 7$0.15$2.35$0.1515.67$260.15
$287.50$295.00Aug 7$0.48$7.02$0.4814.62$287.98
$265.00$270.00Jul 31$0.35$4.65$0.3513.29$265.35
$280.00$285.00Aug 21$0.35$4.65$0.3513.29$280.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$217.50$215.00Aug 7$0.10$2.40$0.1024.00$217.40
$220.00$217.50Aug 7$0.12$2.38$0.1219.83$219.88
$225.00$220.00Jul 31$0.30$4.70$0.3015.67$224.70
$237.50$235.00Jul 31$0.15$2.35$0.1515.67$237.35
$210.00$205.00Aug 7$0.32$4.68$0.3214.62$209.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 15.67, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$242.50$245.00Jul 31$2.35$2.35$0.1515.67$244.85
$230.00$232.50Jul 31$2.25$2.25$0.259.00$232.25
$235.00$237.50Jul 31$2.25$2.25$0.259.00$237.25
$210.00$220.00Aug 21$8.75$8.75$1.257.00$218.75
$235.00$237.50Aug 21$2.15$2.15$0.356.14$237.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$255.00Jul 31$8.45$8.45$1.555.45$256.55
$255.00$250.00Jul 31$4.00$4.00$1.004.00$251.00
$270.00$257.50Aug 7$8.60$8.60$3.902.21$261.40
$257.50$250.00Aug 7$4.95$4.95$2.551.94$252.55
$247.50$245.00Jul 31$1.58$1.58$0.921.72$245.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $5.95, cheapest $0.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 7Aug 14$0.7980.9%66.5%
$220.00Aug 7Aug 21$1.2576.3%58.3%
$295.00Aug 7Aug 21$1.2586.3%63.7%
$290.00Jul 31Aug 14$2.5268.2%65.2%
$285.00Jul 31Aug 21$3.9788.6%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 21$0.7385.0%61.1%
$200.00Aug 21Aug 28$1.1360.6%62.8%
$220.00Jul 31Aug 7$2.6558.7%76.3%
$225.00Jul 31Aug 7$3.6868.1%78.5%
$230.00Jul 31Aug 7$5.2756.4%80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.22% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Jul 31$5.50$2.47$7.97$237.03$252.973.22%
$250.00Jul 31$3.13$5.00$8.13$241.87$258.133.28%
$247.50Jul 31$4.35$4.05$8.40$239.10$255.903.39%
$242.50Jul 31$7.85$1.65$9.50$233.00$252.003.84%
$255.00Jul 31$1.20$9.00$10.20$244.80$265.204.12%
$240.00Jul 31$9.55$1.00$10.55$229.45$250.554.26%
$237.50Jul 31$11.30$1.00$12.30$225.20$249.804.97%
$235.00Jul 31$13.55$0.85$14.40$220.60$249.405.82%
$232.50Jul 31$16.00$0.83$16.83$215.67$249.336.80%
$265.00Jul 31$0.65$17.45$18.10$246.90$283.107.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.71% of stock, avg 6.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$262.50$240.00Jul 31$0.75$1.00$1.75$238.25$264.25
$262.50$237.50Jul 31$0.75$1.00$1.75$235.75$264.25
$255.00$240.00Jul 31$1.20$1.00$2.20$237.80$257.20
$255.00$237.50Jul 31$1.20$1.00$2.20$235.30$257.20
$262.50$242.50Jul 31$0.75$1.65$2.40$240.10$264.90
$257.50$240.00Jul 31$1.55$1.00$2.55$237.45$260.05
$257.50$237.50Jul 31$1.55$1.00$2.55$234.95$260.05
$255.00$242.50Jul 31$1.20$1.65$2.85$239.65$257.85
$252.50$240.00Jul 31$2.08$1.00$3.08$236.92$255.58
$252.50$237.50Jul 31$2.08$1.00$3.08$234.42$255.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 24.00, avg credit $3.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245255/260Aug 14$4.80$0.2024.00$240.20$259.80
240/245250/255Aug 14$4.60$0.4011.50$240.40$254.60
212/215242/245Aug 7$2.23$0.278.26$212.77$244.73
220/222242/245Aug 7$2.23$0.278.26$220.27$244.73
230/232238/240Jul 31$2.20$0.307.33$230.30$239.70
228/230245/248Aug 7$2.20$0.307.33$227.80$247.20
235/240255/260Aug 7$4.40$0.607.33$235.60$259.40
230/232240/242Jul 31$2.15$0.356.14$230.35$242.15
222/225245/248Aug 7$2.15$0.356.14$222.85$247.15
220/225230/235Aug 21$4.30$0.706.14$220.70$234.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$242.50$245.00Aug 14$0.05$2.4549.00
$242.50$245.00$247.50Aug 14$0.05$2.4549.00
$270.00$280.00$290.00Aug 14$0.36$9.6426.78
$245.00$247.50$250.00Aug 14$0.10$2.4024.00
$230.00$235.00$240.00Aug 14$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.21$9.7946.62
$225.00$227.50$230.00Aug 7$0.08$2.4230.25
$232.50$235.00$237.50Jul 31$0.13$2.3718.23
$240.00$242.50$245.00Jul 31$0.17$2.3313.71
$230.00$235.00$240.00Aug 7$0.45$4.5510.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.30, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$282.501:2Jul 31-$0.30$12.20
$280.00$290.001:2Aug 14-$0.88$9.12
$270.00$280.001:2Aug 14-$2.19$7.81
$270.00$280.001:2Aug 21-$2.45$7.55
$260.00$270.001:2Aug 21-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$255.001:2Jul 31-$0.55$9.45
$220.00$210.001:2Aug 21-$1.06$8.94
$240.00$230.001:2Aug 14-$2.70$7.30
$235.00$225.001:2Aug 28-$3.80$6.20
$245.00$235.001:2Aug 28-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.09%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$12.600.511.0%5.09%6.05%5364.9K
$250.00Aug 14$11.700.511.0%4.72%5.69%27820
$252.50Aug 21$11.300.492.0%4.56%6.53%133
$255.00Aug 28$11.300.463.0%4.56%7.54%310
$250.00Aug 7$10.500.501.0%4.24%5.20%12546
$255.00Aug 21$10.500.463.0%4.24%7.22%1113
$257.50Aug 21$10.200.444.0%4.12%8.11%5--
$255.00Aug 14$9.600.463.0%3.88%6.86%1--
$260.00Aug 21$9.300.415.0%3.76%8.76%15569
$252.50Aug 7$9.200.472.0%3.72%5.69%3--

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 4,326
Total Puts 1,765
Put/Call Ratio 0.41
Net Difference 2,561

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 38,045
Total Puts 31,902
Average Put/Call Ratio 0.77
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