Tour v477
TTWO
TAKE-TWO INTERACTIVE
$242.92 -1.82%
$240.80 (-0.87%)🌙
as of 07/31 07:14 PM
(7/30 19:42) ◀
|
Friday, July 31, 2026 (7:14pm)
January 2026
|
▶ (8/3 18:59)
◀ 7/31 19:14 ▶

Option Volume

Detail
ℹ
Current (07/31) 13,695
Calls: 8,673 (63%)
Puts: 5,022 (37%)
Prior (07/30) 9,662
Calls: 9,057 (94%)
Puts: 605 (6%)
Current vs Prior +41.74%
Calls: -4.24% (Calls)
Puts: +730.08% (Puts)
Prior 7-Day Total 67,750
Calls: 42,354 (63%)
Puts: 25,396 (37%)
Prior 7-Day Average 9,678
Calls: 6,050 (63%)
Puts: 3,628 (37%)
Current vs Prior 7-Day Avg +41.50%
Calls: +43.34%
Puts: +38.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $6.48M
Calls: $4.70M (73%)
Puts: $1.78M (27%)
Prior (07/30) $4.87M
Calls: $4.43M (91%)
Puts: $439.0K (9%)
Current vs Prior +33.01%
Calls: +6.11%
Puts: +304.62%
Prior 7-Day Total $54.45M
Calls: $44.27M (81%)
Puts: $10.18M (19%)
Prior 7-Day Average $7.78M
Calls: $6.32M (81%)
Puts: $1.45M (19%)
Current vs Prior 7-Day Avg -16.70%
Calls: -25.63%
Puts: +22.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.58
Prior (07/30) 0.07
Current vs Prior +766.83%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -3.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 146,676
Calls: 131,010 (89%)
Puts: 15,666 (11%)
Prior (07/30) 112,722
Calls: 97,682 (87%)
Puts: 15,040 (13%)
Current vs Prior +30.12%
Prior 7-Day Total 965,822
Calls: 822,073 (85%)
Puts: 143,749 (15%)
Prior 7-Day Average 137,974
Calls: 117,439 (85%)
Puts: 20,535 (15%)
Current vs Prior 7-Day Avg +6.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.32% | 9.90%11.88% | 16.84%
Prior 2.56% | 10.10%12.02% | 16.61%
Current vs Prior +286.99% | +9.39%-1.23% | +1.36%
Prior 7-Day Avg 3.60% | 9.08%12.29% | 16.78%
Current vs 7-Day Avg +174.95% | +21.76%-3.39% | +0.36%
Prior 7-Day Eod 2.56% | 10.10%12.02% | 16.61%
Current vs 7-Day Eod +286.99% | +9.39%-1.23% | +1.36%
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 73% call dollar volume ($4.70M). Bullish P/C ratio of 0.58. P/C ratio rising 767% - increased hedging/bearish positioning. Call-heavy open interest (131,010 calls vs 15,666 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 10 of results (avg 8.0%, best 6.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2115.2016.20$15.706.4%40.56970
$220.00Aug 2127.1029.10$28.107.1%150.79864
$205.00Jul 3136.2039.40$37.808.5%10.93--
$205.00Aug 1438.2041.60$39.908.5%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2812.5013.40$12.956.9%130.443
$255.00Aug 2821.0022.70$21.857.8%120.59--
$240.00Aug 2111.5012.50$12.008.3%60.441.1K
$237.50Aug 2110.3011.20$10.758.4%10.41--
$247.50Aug 1414.2015.50$14.858.8%20.53--

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. 43 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 3121.9024.30$23.1010.4%420.99463
$205.00Jul 3136.2039.40$37.808.5%10.93--
$205.00Aug 1438.2041.60$39.908.5%10.90--
$237.50Jul 314.407.00$5.7045.6%150.89164
$235.00Jul 316.209.40$7.8041.0%30.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 310.753.50$2.13129.1%181.00222
$255.00Jul 3110.6013.90$12.2526.9%20.99--
$250.00Jul 315.508.80$7.1546.2%30.9330
$265.00Aug 724.0027.40$25.7013.2%80.771
$260.00Aug 720.6023.00$21.8011.0%80.71--

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 9.0K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.302.85$2.5821.3%6.2K0.148.6K
$242.50Jul 310.002.15$1.08199.1%1230.67203
$245.00Jul 310.000.25$0.13192.3%780.15253
$280.00Aug 212.304.10$3.2056.2%550.18263
$260.00Aug 74.105.60$4.8530.9%490.30129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 74.705.70$5.2019.2%5230.2940
$200.00Aug 70.101.70$0.90177.8%2560.0626
$230.00Aug 217.308.10$7.7010.4%1350.32708
$237.50Aug 77.109.70$8.4031.0%1270.401
$232.50Aug 75.207.50$6.3536.2%960.338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 571.5%, max 2229.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 31Sep 111232.1%52.9%2229.5%1139
$205.00Jul 31Aug 141637.2%71.8%2179.9%2--
$260.00Jul 31Aug 28809.8%57.3%1313.8%3129
$257.50Jul 31Aug 21729.8%60.3%1111.1%418
$220.00Jul 31Aug 21550.3%56.6%871.5%571.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Jul 31Aug 281285.5%55.4%2221.1%1010
$217.50Jul 31Aug 141195.1%64.5%1752.6%37330
$225.00Jul 31Aug 21866.2%57.6%1404.1%514
$230.00Jul 31Aug 21728.3%57.9%1157.0%155708
$220.00Jul 31Sep 4550.3%52.9%940.0%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 49.00, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$247.50Jul 31$0.10$2.40$0.1024.00$245.10
$282.50$287.50Aug 7$0.30$4.70$0.3015.67$282.80
$280.00$290.00Aug 21$0.62$9.38$0.6215.13$280.62
$280.00$282.50Aug 7$0.22$2.28$0.2210.36$280.22
$265.00$267.50Aug 7$0.23$2.27$0.239.87$265.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$205.00Aug 7$0.10$4.90$0.1049.00$209.90
$230.00$225.00Jul 31$0.17$4.83$0.1728.41$229.83
$205.00$202.50Aug 7$0.13$2.37$0.1318.23$204.87
$217.50$215.00Aug 7$0.18$2.32$0.1812.89$217.32
$205.00$200.00Aug 14$0.45$4.55$0.4510.11$204.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 49.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$220.00Jul 31$14.70$14.70$0.3049.00$219.70
$240.00$242.50Jul 31$2.15$2.15$0.356.14$242.15
$205.00$215.00Aug 14$8.50$8.50$1.505.67$213.50
$235.00$237.50Jul 31$2.10$2.10$0.405.25$237.10
$215.00$220.00Aug 14$4.05$4.05$0.954.26$219.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$260.00Aug 7$3.90$3.90$1.103.55$261.10
$260.00$255.00Aug 7$3.65$3.65$1.352.70$256.35
$255.00$250.00Aug 7$3.25$3.25$1.751.86$251.75
$250.00$247.50Aug 14$1.60$1.60$0.901.78$248.40
$255.00$250.00Aug 28$3.10$3.10$1.901.63$251.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $4.45, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 7Aug 14$1.0885.4%70.4%
$275.00Jul 31Aug 7$1.401232.1%86.5%
$230.00Aug 7Aug 14$1.4081.5%65.0%
$232.50Aug 7Aug 14$1.4083.9%65.7%
$267.50Aug 7Aug 14$1.4081.0%67.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 14$0.3596.5%73.3%
$205.00Aug 7Aug 14$0.8785.1%71.8%
$215.00Jul 31Aug 7$1.021285.5%86.7%
$217.50Jul 31Aug 7$1.201195.1%83.4%
$232.50Aug 7Aug 14$1.2583.9%65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 0.72% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Jul 31$1.08$0.68$1.76$240.74$244.260.72%
$245.00Jul 31$0.13$2.13$2.26$242.74$247.260.93%
$240.00Jul 31$3.23$0.28$3.51$236.49$243.511.44%
$237.50Jul 31$5.70$0.25$5.95$231.55$243.452.45%
$250.00Jul 31$0.25$7.15$7.40$242.60$257.403.05%
$235.00Jul 31$7.80$0.53$8.33$226.67$243.333.43%
$255.00Jul 31$0.13$12.25$12.38$242.62$267.385.10%
$240.00Aug 7$12.50$9.50$22.00$218.00$262.009.06%
$242.50Aug 7$11.70$10.60$22.30$220.20$264.809.18%
$247.50Aug 7$9.25$13.45$22.70$224.80$270.209.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.17% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$240.00Jul 31$0.13$0.28$0.41$239.59$245.41
$250.00$240.00Jul 31$0.25$0.28$0.53$239.47$250.53
$245.00$235.00Jul 31$0.13$0.53$0.66$234.34$245.66
$250.00$235.00Jul 31$0.25$0.53$0.78$234.22$250.78
$245.00$242.50Jul 31$0.13$0.68$0.81$241.69$245.81
$250.00$242.50Jul 31$0.25$0.68$0.93$241.57$250.93
$245.00$225.00Jul 31$0.13$0.88$1.01$223.99$246.01
$250.00$225.00Jul 31$0.25$0.88$1.13$223.87$251.13
$245.00$230.00Jul 31$0.13$1.05$1.18$228.82$246.18
$250.00$230.00Jul 31$0.25$1.05$1.30$228.70$251.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 24.00, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
222/225240/242Aug 21$2.40$0.1024.00$222.60$242.40
242/245252/255Jul 31$2.37$0.1318.23$242.63$254.87
218/220230/232Aug 14$2.30$0.2011.50$217.70$232.30
232/235240/242Aug 14$2.30$0.2011.50$232.70$242.30
225/230235/240Aug 21$4.55$0.4510.11$225.45$239.55
225/228230/232Aug 7$2.25$0.259.00$225.25$232.25
228/230242/245Aug 7$2.25$0.259.00$227.75$244.75
228/230252/255Aug 7$2.25$0.259.00$227.75$254.75
200/205215/220Aug 14$4.50$0.509.00$200.50$219.50
225/228242/245Aug 7$2.20$0.307.33$225.30$244.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 21$0.30$4.7015.67
$247.50$250.00$252.50Aug 7$0.25$2.259.00
$260.00$265.00$270.00Aug 21$0.50$4.509.00
$237.50$240.00$242.50Jul 31$0.32$2.186.81
$245.00$247.50$250.00Jul 31$0.32$2.186.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Jul 31$0.08$4.9261.50
$210.00$215.00$220.00Aug 28$0.20$4.8024.00
$255.00$260.00$265.00Aug 7$0.25$4.7519.00
$250.00$255.00$260.00Aug 7$0.40$4.6011.50
$215.00$217.50$220.00Aug 7$0.27$2.238.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-2.25, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$240.001:2Sep 4-$2.25$22.75
$255.00$275.001:2Sep 11-$1.35$18.65
$270.00$285.001:2Aug 28-$1.00$14.00
$270.00$280.001:2Aug 14-$1.41$8.59
$280.00$290.001:2Aug 21-$1.96$8.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$205.001:2Aug 14-$0.80$9.20
$220.00$210.001:2Aug 21-$1.26$8.74
$247.50$237.501:2Aug 14-$5.15$4.85
$205.00$200.001:2Aug 21-$0.62$4.38
$230.00$225.001:2Jul 31-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.06%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 11$12.300.472.9%5.06%7.98%2--
$245.00Aug 14$10.800.500.9%4.45%5.30%227
$250.00Aug 21$10.500.452.9%4.32%7.24%244.8K
$255.00Sep 11$10.200.425.0%4.20%9.17%2--
$247.50Aug 14$9.700.471.9%3.99%5.88%29
$250.00Aug 14$9.200.442.9%3.79%6.70%4--
$245.00Aug 7$8.900.500.9%3.66%4.52%17122
$255.00Aug 21$8.400.405.0%3.46%8.43%124
$247.50Aug 7$8.300.471.9%3.42%5.30%3108
$260.00Aug 28$8.300.367.0%3.42%10.45%219

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 8,673
Total Puts 5,022
Put/Call Ratio 0.58
Net Difference 3,651

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 42,354
Total Puts 25,396
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