Tour v473
TTWO
TAKE-TWO INTERACTIVE
$247.43 +0.41%
$246.74 (-0.28%)🌙
as of 07/30 07:42 PM
(7/29 19:17) ◀
|
Thursday, July 30, 2026 (7:42pm)
January 2026
|
▶ (7/31 19:14)
◀ 7/30 19:42 ▶

Option Volume

Detail
ℹ
Current (07/30) 9,662
Calls: 9,057 (94%)
Puts: 605 (6%)
Prior (07/29) 4,708
Calls: 2,990 (64%)
Puts: 1,718 (36%)
Current vs Prior +105.23%
Calls: +202.91% (Calls)
Puts: -64.78% (Puts)
Prior 7-Day Total 62,261
Calls: 36,399 (58%)
Puts: 25,862 (42%)
Prior 7-Day Average 8,894
Calls: 5,199 (58%)
Puts: 3,694 (42%)
Current vs Prior 7-Day Avg +8.63%
Calls: +74.18%
Puts: -83.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $4.87M
Calls: $4.43M (91%)
Puts: $439.0K (9%)
Prior (07/29) $5.58M
Calls: $5.09M (91%)
Puts: $494.9K (9%)
Current vs Prior -12.70%
Calls: -12.84%
Puts: -11.29%
Prior 7-Day Total $54.48M
Calls: $43.33M (80%)
Puts: $11.15M (20%)
Prior 7-Day Average $7.78M
Calls: $6.19M (80%)
Puts: $1.59M (20%)
Current vs Prior 7-Day Avg -37.41%
Calls: -28.40%
Puts: -72.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.07
Prior (07/29) 0.57
Current vs Prior -88.37%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -89.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 112,722
Calls: 97,682 (87%)
Puts: 15,040 (13%)
Prior (07/29) 138,729
Calls: 121,852 (88%)
Puts: 16,877 (12%)
Current vs Prior -18.75%
Prior 7-Day Total 961,709
Calls: 809,619 (84%)
Puts: 152,090 (16%)
Prior 7-Day Average 137,387
Calls: 115,659 (84%)
Puts: 21,727 (16%)
Current vs Prior 7-Day Avg -17.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.56% | 10.10%12.02% | 16.61%
Prior 3.53% | 9.74%11.69% | 15.91%
Current vs Prior -27.54% | +3.75%+2.88% | +4.42%
Prior 7-Day Avg 3.81% | 8.54%12.39% | 16.90%
Current vs 7-Day Avg -32.92% | +18.36%-2.93% | -1.74%
Prior 7-Day Eod 3.53% | 9.74%11.69% | 15.91%
Current vs 7-Day Eod -27.54% | +3.75%+2.88% | +4.42%
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 91% of dollar volume in calls ($4.43M) vs puts ($439.0K). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (9,057 calls vs 605 puts). P/C ratio dropping 88% - 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 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 12 of results (avg 7.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2816.6017.50$17.055.3%20.56--
$250.00Aug 2814.2015.10$14.656.1%40.51--
$200.00Sep 448.5051.70$50.106.4%10.90--
$240.00Aug 2819.1020.40$19.756.6%10.61--
$250.00Aug 2112.8013.80$13.307.5%580.504.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2114.9015.60$15.254.6%160.50526
$247.50Aug 1412.5013.50$13.007.7%10.47313
$240.00Aug 219.9010.80$10.358.7%40.391.1K

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. 31 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3110.7014.00$12.3526.7%101.0048
$232.50Jul 3113.7016.40$15.0517.9%20.93--
$200.00Sep 448.5051.70$50.106.4%10.90--
$240.00Jul 316.408.60$7.5029.3%90.87167
$237.50Jul 318.7011.40$10.0526.9%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 3116.2019.50$17.8518.5%210.91--
$267.50Jul 3118.8022.00$20.4015.7%210.87--
$255.00Jul 316.609.70$8.1538.0%30.8413
$250.00Jul 313.104.00$3.5525.4%20.69--
$255.00Aug 714.5017.80$16.1520.4%30.5820

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 8.2K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.903.20$3.059.8%6.8K0.162.0K
$255.00Jul 310.201.05$0.63134.9%1140.16235
$270.00Aug 72.755.60$4.1868.2%740.2554
$250.00Jul 310.052.00$1.02191.2%650.30399
$247.50Aug 710.8012.60$11.7015.4%580.5272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 40.753.60$2.17131.3%490.101
$200.00Aug 280.902.35$1.6389.0%420.081
$237.50Aug 218.8010.20$9.5014.7%250.3673
$225.00Aug 72.553.70$3.1336.7%240.1947
$227.50Aug 215.407.20$6.3028.6%230.2621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 43.7%, max 135.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 31Aug 28134.4%57.0%135.7%27
$275.00Jul 31Aug 21120.7%61.0%98.0%3847
$265.00Jul 31Aug 28100.7%57.2%75.9%218
$277.50Jul 31Aug 7128.9%77.8%65.6%31--
$270.00Aug 7Aug 2181.7%59.5%37.3%7954
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 31Aug 28117.6%58.1%102.5%13129
$200.00Aug 7Sep 497.2%55.8%74.0%571
$225.00Jul 31Aug 2890.6%57.1%58.8%1249
$215.00Aug 7Aug 2881.8%57.2%43.0%1252
$237.50Jul 31Aug 2176.9%58.5%31.5%27174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 39.00, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$275.00Jul 31$0.25$9.75$0.2539.00$265.25
$250.00$252.50Jul 31$0.12$2.38$0.1219.83$250.12
$255.00$260.00Jul 31$0.28$4.72$0.2816.86$255.28
$290.00$295.00Aug 21$0.40$4.60$0.4011.50$290.40
$252.50$255.00Jul 31$0.27$2.23$0.278.26$252.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$242.50Jul 31$0.17$2.33$0.1713.71$244.83
$232.50$230.00Jul 31$0.27$2.23$0.278.26$232.23
$220.00$202.50Aug 14$2.18$15.32$2.187.03$217.82
$220.00$215.00Aug 7$0.65$4.35$0.656.69$219.35
$222.50$220.00Aug 7$0.33$2.17$0.336.58$222.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 32.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$237.50Jul 31$2.30$2.30$0.2011.50$237.30
$242.50$245.00Jul 31$1.95$1.95$0.553.55$244.45
$240.00$242.50Jul 31$1.90$1.90$0.603.17$241.90
$200.00$240.00Sep 4$30.00$30.00$10.003.00$230.00
$230.00$232.50Aug 7$1.75$1.75$0.752.33$231.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$255.00Jul 31$9.70$9.70$0.3032.33$255.30
$255.00$250.00Jul 31$4.60$4.60$0.4011.50$250.40
$245.00$240.00Aug 21$2.85$2.85$2.151.33$242.15
$255.00$242.50Aug 7$6.60$6.60$5.901.12$248.40
$242.50$240.00Aug 7$1.25$1.25$1.251.00$241.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $5.93, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Aug 28$0.8061.8%58.1%
$280.00Jul 31Aug 7$1.92134.4%78.3%
$270.00Aug 7Aug 21$2.1281.7%59.5%
$277.50Jul 31Aug 7$2.20128.9%77.8%
$257.50Aug 7Aug 14$2.4080.1%69.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 21$0.1097.2%59.8%
$215.00Aug 7Aug 28$2.2081.8%57.2%
$220.00Jul 31Aug 7$2.22117.6%80.1%
$227.50Aug 7Aug 21$2.7576.1%60.5%
$225.00Jul 31Aug 7$3.0590.6%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.85% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 31$1.02$3.55$4.57$245.43$254.571.85%
$247.50Jul 31$2.40$2.68$5.08$242.42$252.582.05%
$245.00Jul 31$3.65$1.45$5.10$239.90$250.102.06%
$242.50Jul 31$5.60$1.28$6.88$235.62$249.382.78%
$240.00Jul 31$7.50$0.50$8.00$232.00$248.003.23%
$255.00Jul 31$0.63$8.15$8.78$246.22$263.783.55%
$237.50Jul 31$10.05$0.73$10.78$226.72$248.284.36%
$235.00Jul 31$12.35$0.05$12.40$222.60$247.405.01%
$232.50Jul 31$15.05$0.35$15.40$217.10$247.906.22%
$265.00Jul 31$0.50$17.85$18.35$246.65$283.357.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.34% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$265.00$232.50Jul 31$0.50$0.35$0.85$231.65$265.85
$255.00$232.50Jul 31$0.63$0.35$0.98$231.52$255.98
$265.00$240.00Jul 31$0.50$0.50$1.00$239.00$266.00
$255.00$240.00Jul 31$0.63$0.50$1.13$238.87$256.13
$265.00$237.50Jul 31$0.50$0.73$1.23$236.27$266.23
$252.50$232.50Jul 31$0.90$0.35$1.25$231.25$253.75
$250.00$232.50Jul 31$1.02$0.35$1.37$231.13$251.37
$255.00$237.50Jul 31$0.63$0.73$1.36$236.14$256.36
$252.50$240.00Jul 31$0.90$0.50$1.40$238.60$253.90
$250.00$240.00Jul 31$1.02$0.50$1.52$238.48$251.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 24.00, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
228/230235/238Aug 7$2.40$0.1024.00$227.60$237.40
228/230232/235Aug 7$2.35$0.1515.67$227.65$234.85
230/232250/252Aug 7$2.35$0.1515.67$230.15$252.35
228/230240/242Aug 7$2.30$0.2011.50$227.70$242.30
235/238245/248Aug 21$2.30$0.2011.50$235.20$247.30
238/240245/248Aug 21$2.30$0.2011.50$237.70$247.30
228/230245/248Aug 7$2.25$0.259.00$227.75$247.25
228/230252/255Aug 7$2.25$0.259.00$227.75$254.75
230/232242/245Jul 31$2.22$0.287.93$230.28$244.72
222/225230/232Aug 7$2.20$0.307.33$222.80$232.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$257.50$260.00Aug 7$0.05$2.4549.00
$240.00$242.50$245.00Aug 7$0.15$2.3515.67
$240.00$245.00$250.00Aug 28$0.30$4.7015.67
$230.00$232.50$235.00Aug 7$0.20$2.3011.50
$255.00$260.00$265.00Jul 31$0.43$4.5710.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Jul 31$0.05$4.9599.00
$220.00$222.50$225.00Aug 7$0.12$2.3819.83
$200.00$210.00$220.00Aug 21$0.59$9.4115.95
$225.00$227.50$230.00Aug 7$0.38$2.125.58
$225.00$235.00$245.00Aug 14$1.55$8.455.45

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 $-0.41, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$292.501:2Aug 14-$0.41$17.09
$260.00$275.001:2Aug 14-$0.90$14.10
$265.00$280.001:2Aug 28-$1.55$13.45
$265.00$275.001:2Jul 31$0.00$10.00
$280.00$290.001:2Aug 21-$1.55$8.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$242.501:2Aug 7-$2.95$9.55
$220.00$210.001:2Aug 21-$0.49$9.51
$235.00$225.001:2Aug 14-$1.95$8.05
$245.00$235.001:2Aug 14-$3.35$6.65
$207.50$200.001:2Aug 7-$1.16$6.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.74%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 28$14.200.511.0%5.74%6.78%4--
$247.50Aug 21$13.100.530.0%5.29%5.32%539
$250.00Aug 21$12.800.501.0%5.17%6.21%584.8K
$250.00Aug 14$12.000.501.0%4.85%5.89%2245
$247.50Aug 7$10.800.520.0%4.36%4.39%5872
$260.00Aug 28$10.200.415.1%4.12%9.20%416
$255.00Aug 14$9.900.453.1%4.00%7.06%318
$255.00Aug 21$9.900.453.1%4.00%7.06%1421
$250.00Aug 7$9.600.491.0%3.88%4.92%58554
$257.50Aug 14$9.000.424.1%3.64%7.71%4--

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 9,057
Total Puts 605
Put/Call Ratio 0.07
Net Difference 8,452

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,399
Total Puts 25,862
Average Put/Call Ratio 0.64
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