Tour v460
TTWO
TAKE-TWO INTERACTIVE
$246.43 -0.48%
$245.83 (-0.24%)🌙
as of 07/29 07:17 PM
(7/28 19:12) ◀
|
Wednesday, July 29, 2026 (7:17pm)
January 2026
|
▶
◀ 7/29 19:17

Option Volume

Detail
ℹ
Current (07/29) 4,708
Calls: 2,990 (64%)
Puts: 1,718 (36%)
Prior (07/28) 6,091
Calls: 4,326 (71%)
Puts: 1,765 (29%)
Current vs Prior -22.71%
Calls: -30.88% (Calls)
Puts: -2.66% (Puts)
Prior 7-Day Total 62,236
Calls: 37,154 (60%)
Puts: 25,082 (40%)
Prior 7-Day Average 8,890
Calls: 5,307 (60%)
Puts: 3,583 (40%)
Current vs Prior 7-Day Avg -47.05%
Calls: -43.67%
Puts: -52.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $5.58M
Calls: $5.09M (91%)
Puts: $494.9K (9%)
Prior (07/28) $7.98M
Calls: $5.83M (73%)
Puts: $2.16M (27%)
Current vs Prior -30.10%
Calls: -12.72%
Puts: -77.06%
Prior 7-Day Total $54.01M
Calls: $42.30M (78%)
Puts: $11.71M (22%)
Prior 7-Day Average $7.72M
Calls: $6.04M (78%)
Puts: $1.67M (22%)
Current vs Prior 7-Day Avg -27.68%
Calls: -15.84%
Puts: -70.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.57
Prior (07/28) 0.41
Current vs Prior +40.83%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -3.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 138,729
Calls: 121,852 (88%)
Puts: 16,877 (12%)
Prior (07/28) 145,745
Calls: 130,575 (90%)
Puts: 15,170 (10%)
Current vs Prior -4.81%
Prior 7-Day Total 930,584
Calls: 760,082 (82%)
Puts: 170,502 (18%)
Prior 7-Day Average 132,940
Calls: 108,583 (82%)
Puts: 24,357 (18%)
Current vs Prior 7-Day Avg +4.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.53% | 9.74%11.69% | 15.91%
Prior 3.78% | 10.48%12.46% | 16.76%
Current vs Prior -6.50% | -7.07%-6.19% | -5.09%
Prior 7-Day Avg 3.97% | 8.13%12.61% | 17.17%
Current vs 7-Day Avg -11.13% | +19.72%-7.35% | -7.35%
Prior 7-Day Eod 3.78% | 10.48%12.46% | 16.76%
Current vs 7-Day Eod -6.50% | -7.07%-6.19% | -5.09%
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 91% of dollar volume in calls ($5.09M) vs puts ($494.9K). Bullish P/C ratio of 0.57. P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (121,852 calls vs 16,877 puts) suggests bullish positioning.

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 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 9 of results (avg 8.5%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 3145.6048.40$47.006.0%50.9410
$200.00Aug 2847.7050.70$49.206.1%30.92--
$245.00Aug 2114.4015.60$15.008.0%100.56--
$210.00Jul 3135.3038.50$36.908.7%31.005
$220.00Aug 2130.1033.00$31.559.2%4370.82494
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Aug 2111.1012.20$11.659.4%190.42--
$240.00Aug 2811.0012.10$11.559.5%20.401
$280.00Aug 2134.9038.40$36.659.5%50.805

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. 37 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 3135.3038.50$36.908.7%31.005
$220.00Jul 3125.8028.50$27.159.9%4360.98576
$225.00Jul 3120.6023.50$22.0513.2%20.98--
$230.00Jul 3115.8018.50$17.1515.7%40.97--
$200.00Jul 3145.6048.40$47.006.0%50.9410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2134.9038.40$36.659.5%50.805
$270.00Aug 2127.0030.00$28.5010.5%10.7128
$250.00Jul 314.006.70$5.3550.5%130.6426
$260.00Aug 2119.8022.60$21.2013.2%10.61201
$257.50Aug 2118.1021.40$19.7516.7%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 3.4K, top 528)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2130.1033.00$31.559.2%4370.82494
$220.00Jul 3125.8028.50$27.159.9%4360.98576
$250.00Aug 2111.6014.80$13.2024.2%1320.504.9K
$260.00Jul 310.000.95$0.48197.9%1180.1052
$265.00Aug 73.605.40$4.5040.0%1070.2840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 310.000.75$0.38197.4%5280.0957
$225.00Jul 310.000.20$0.10200.0%4930.02544
$200.00Aug 210.701.35$1.0263.7%1550.06125
$215.00Aug 71.203.20$2.2090.9%370.1318
$247.50Jul 312.205.30$3.7582.7%330.522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 37.7%, max 247.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 31Aug 28201.9%58.1%247.8%810
$285.00Aug 7Aug 2183.6%58.0%44.2%25
$232.50Jul 31Aug 2183.8%58.3%43.8%9160
$220.00Jul 31Aug 2178.5%57.1%37.6%8731.1K
$280.00Aug 7Aug 2174.3%56.1%32.4%44308
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 31Aug 2888.1%54.7%61.1%27.4K
$220.00Aug 7Aug 2876.4%53.7%42.1%1755
$227.50Aug 7Aug 2173.0%55.1%32.5%3535
$200.00Aug 7Aug 2176.6%58.0%31.9%161142
$252.50Aug 7Aug 2173.5%57.7%27.4%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 29.00, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$272.50Jul 31$0.25$7.25$0.2529.00$265.25
$280.00$285.00Aug 21$0.47$4.53$0.479.64$280.47
$277.50$280.00Aug 7$0.27$2.23$0.278.26$277.77
$272.50$275.00Aug 7$0.28$2.22$0.287.93$272.78
$257.50$260.00Aug 7$0.45$2.05$0.454.56$257.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$230.00Jul 31$0.23$4.77$0.2320.74$234.77
$220.00$215.00Aug 7$0.30$4.70$0.3015.67$219.70
$225.00$220.00Aug 7$0.45$4.55$0.4510.11$224.55
$205.00$200.00Aug 7$0.65$4.35$0.656.69$204.35
$210.00$200.00Aug 21$1.33$8.67$1.336.52$208.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 39.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 31$9.75$9.75$0.2539.00$219.75
$232.50$237.50Jul 31$4.60$4.60$0.4011.50$237.10
$240.00$242.50Jul 31$1.85$1.85$0.652.85$241.85
$220.00$230.00Aug 21$7.30$7.30$2.702.70$227.30
$200.00$245.00Aug 28$32.35$32.35$12.652.56$232.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$8.15$8.15$1.854.41$271.85
$270.00$260.00Aug 21$7.30$7.30$2.702.70$262.70
$250.00$247.50Jul 31$1.60$1.60$0.901.78$248.40
$250.00$247.50Aug 21$1.50$1.50$1.001.50$248.50
$257.50$252.50Aug 21$3.00$3.00$2.001.50$254.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $5.00, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Aug 28$0.9555.2%54.2%
$280.00Aug 7Aug 21$1.7274.3%56.1%
$200.00Jul 31Aug 28$2.20201.9%58.1%
$270.00Aug 7Aug 21$2.4075.2%57.7%
$272.50Jul 31Aug 7$3.1063.8%73.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 14$0.4576.6%66.8%
$210.00Jul 31Aug 7$0.8788.1%72.5%
$227.50Aug 7Aug 21$1.6573.0%55.1%
$220.00Aug 7Aug 28$2.1576.4%53.7%
$252.50Aug 7Aug 21$2.1573.5%57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.92% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Jul 31$3.45$3.75$7.20$240.30$254.702.92%
$250.00Jul 31$2.10$5.35$7.45$242.55$257.453.02%
$245.00Jul 31$4.95$3.03$7.98$237.02$252.983.24%
$242.50Jul 31$6.50$1.60$8.10$234.40$250.603.29%
$240.00Jul 31$8.35$0.85$9.20$230.80$249.203.73%
$237.50Jul 31$10.10$0.98$11.08$226.42$248.584.50%
$230.00Jul 31$17.15$0.15$17.30$212.70$247.307.02%
$225.00Jul 31$22.05$0.10$22.15$202.85$247.158.99%
$245.00Aug 7$12.20$10.75$22.95$222.05$267.959.31%
$240.00Aug 7$15.45$7.90$23.35$216.65$263.359.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.56% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$255.00$235.00Jul 31$1.00$0.38$1.38$233.62$256.38
$257.50$235.00Jul 31$1.08$0.38$1.46$233.54$258.96
$255.00$240.00Jul 31$1.00$0.85$1.85$238.15$256.85
$252.50$235.00Jul 31$1.53$0.38$1.91$233.09$254.41
$257.50$240.00Jul 31$1.08$0.85$1.93$238.07$259.43
$255.00$237.50Jul 31$1.00$0.98$1.98$235.52$256.98
$257.50$237.50Jul 31$1.08$0.98$2.06$235.44$259.56
$252.50$240.00Jul 31$1.53$0.85$2.38$237.62$254.88
$250.00$235.00Jul 31$2.10$0.38$2.48$232.52$252.48
$252.50$237.50Jul 31$1.53$0.98$2.51$234.99$255.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 24.00, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/232250/252Aug 21$2.40$0.1024.00$230.10$252.40
235/238250/252Aug 21$2.40$0.1024.00$235.10$252.40
230/232250/252Aug 7$2.30$0.2011.50$230.20$252.30
228/230250/252Aug 21$2.30$0.2011.50$227.70$252.30
230/232248/250Aug 21$2.30$0.2011.50$230.20$249.80
235/238248/250Aug 21$2.30$0.2011.50$235.20$249.80
210/215240/245Aug 7$4.55$0.4510.11$210.45$244.55
240/242245/248Jul 31$2.25$0.259.00$240.25$247.25
225/228250/252Aug 7$2.25$0.259.00$225.25$252.25
232/235252/255Aug 7$2.25$0.259.00$232.75$254.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$262.50$265.00Aug 7$0.05$2.4549.00
$200.00$210.00$220.00Jul 31$0.35$9.6527.57
$220.00$225.00$230.00Jul 31$0.20$4.8024.00
$245.00$247.50$250.00Jul 31$0.15$2.3515.67
$252.50$255.00$257.50Aug 7$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$237.50$240.00$242.50Aug 21$0.05$2.4549.00
$242.50$245.00$247.50Aug 21$0.05$2.4549.00
$215.00$220.00$225.00Aug 7$0.15$4.8532.33
$225.00$230.00$235.00Jul 31$0.18$4.8226.78
$227.50$230.00$232.50Aug 21$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.05, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Aug 28-$4.45$10.55
$270.00$280.001:2Aug 21-$1.45$8.55
$285.00$290.001:2Aug 21-$1.22$3.78
$280.00$285.001:2Aug 7-$2.57$2.43
$280.00$285.001:2Aug 21-$2.91$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Aug 28-$0.05$14.95
$222.50$210.001:2Aug 21-$0.30$12.20
$220.00$210.001:2Aug 28-$0.85$9.15
$225.00$217.501:2Jul 31$0.00$7.50
$217.50$210.001:2Jul 31-$0.01$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.44%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 4$13.400.511.4%5.44%6.89%6--
$247.50Aug 21$12.700.530.4%5.15%5.59%3--
$247.50Aug 14$12.100.520.4%4.91%5.34%1--
$250.00Aug 21$11.600.501.4%4.71%6.16%1324.9K
$250.00Aug 14$10.500.491.4%4.26%5.71%2--
$252.50Aug 21$10.400.472.5%4.22%6.68%116
$252.50Aug 14$9.700.462.5%3.94%6.40%2--
$260.00Aug 28$9.400.415.5%3.81%9.32%7--
$250.00Aug 7$8.900.481.4%3.61%5.06%37549
$257.50Aug 21$8.500.424.5%3.45%7.94%114

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 2,990
Total Puts 1,718
Put/Call Ratio 0.57
Net Difference 1,272

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 37,154
Total Puts 25,082
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