Tour v340
TTWO
TAKE-TWO INTERACTIVE
$243.80 +2.85%
$244.50 (+0.29%)🌙
as of 07/15 07:15 PM
(7/14 19:33) ◀
|
Wednesday, July 15, 2026 (7:15pm)
January 2026
|
▶ (7/16 19:07)
◀ 7/15 19:15 ▶

Option Volume

Detail
ℹ
Current (07/15) 12,772
Calls: 11,302 (88%)
Puts: 1,470 (12%)
Prior (07/14) 7,699
Calls: 5,220 (68%)
Puts: 2,479 (32%)
Current vs Prior +65.89%
Calls: +116.51% (Calls)
Puts: -40.70% (Puts)
Prior 7-Day Total 73,904
Calls: 44,245 (60%)
Puts: 29,659 (40%)
Prior 7-Day Average 10,557
Calls: 6,320 (60%)
Puts: 4,237 (40%)
Current vs Prior 7-Day Avg +20.97%
Calls: +78.81%
Puts: -65.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $18.54M
Calls: $16.92M (91%)
Puts: $1.62M (9%)
Prior (07/14) $5.63M
Calls: $4.18M (74%)
Puts: $1.45M (26%)
Current vs Prior +229.05%
Calls: +304.39%
Puts: +11.90%
Prior 7-Day Total $73.70M
Calls: $61.74M (84%)
Puts: $11.96M (16%)
Prior 7-Day Average $10.53M
Calls: $8.82M (84%)
Puts: $1.71M (16%)
Current vs Prior 7-Day Avg +76.11%
Calls: +91.80%
Puts: -4.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.13
Prior (07/14) 0.47
Current vs Prior -72.61%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -81.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 164,272
Calls: 142,716 (87%)
Puts: 21,556 (13%)
Prior (07/14) 195,121
Calls: 149,275 (77%)
Puts: 45,846 (23%)
Current vs Prior -15.81%
Prior 7-Day Total 1,199,213
Calls: 998,367 (83%)
Puts: 200,846 (17%)
Prior 7-Day Average 171,316
Calls: 142,623 (83%)
Puts: 28,692 (17%)
Current vs Prior 7-Day Avg -4.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.49% | 5.80%3.49% | 14.73%
Prior 3.99% | 6.26%3.99% | 14.68%
Current vs Prior -12.55% | -7.36%-12.55% | +0.30%
Prior 7-Day Avg 4.19% | 6.43%5.47% | 14.97%
Current vs 7-Day Avg -16.72% | -9.80%-36.30% | -1.63%
Prior 7-Day Eod 3.99% | 6.26%3.99% | 14.68%
Current vs 7-Day Eod -12.55% | -7.36%-12.55% | +0.30%
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 ($16.92M) vs puts ($1.62M). Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (76% higher). Above-average activity with volume up 66% vs prior.

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 26 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2117.4018.30$17.855.0%460.58810
$200.00Aug 1444.7047.70$46.206.5%30.91--
$250.00Aug 2112.7013.60$13.156.8%260.482.0K
$200.00Aug 2145.0048.20$46.606.9%10.9061
$212.50Jul 1730.1032.30$31.207.1%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2117.7018.40$18.053.9%640.53482
$260.00Aug 2123.6024.80$24.205.0%160.62195
$240.00Aug 2112.3013.00$12.655.5%700.42673
$230.00Aug 218.208.70$8.455.9%1260.32698
$245.00Jul 318.409.00$8.706.9%100.50182

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 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1732.1035.00$33.558.6%11.00--
$212.50Jul 1730.1032.30$31.207.1%11.00--
$220.00Jul 1722.6025.60$24.1012.4%6641.002.2K
$230.00Jul 1713.6015.00$14.309.8%2.8K0.944.0K
$220.00Jul 2423.3026.60$24.9513.2%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Jul 1710.7012.80$11.7517.9%120.89200
$250.00Jul 176.908.60$7.7521.9%100.76239
$255.00Jul 2413.2014.50$13.859.4%40.73--
$255.00Jul 3113.7016.20$14.9516.7%10.689
$260.00Aug 2123.6024.80$24.205.0%160.62195

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 10.9K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1713.6015.00$14.309.8%2.8K0.944.0K
$230.00Jul 2414.5016.60$15.5513.5%2.4K0.8216
$250.00Jul 171.051.45$1.2532.0%1.0K0.241.9K
$220.00Jul 1722.6025.60$24.1012.4%6641.002.2K
$220.00Jul 3124.1026.90$25.5011.0%6580.8875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Jul 170.701.15$0.9348.4%2420.21232
$230.00Aug 218.208.70$8.455.9%1260.32698
$232.50Jul 170.351.05$0.70100.0%740.13268
$240.00Aug 2112.3013.00$12.655.5%700.42673
$250.00Aug 2117.7018.40$18.053.9%640.53482

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 25.7%, max 111.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21109.2%51.7%111.1%715.1K
$280.00Jul 17Aug 2890.2%50.4%79.0%3522
$212.50Jul 17Jul 2498.3%69.3%41.9%2--
$270.00Jul 17Aug 2867.1%49.0%36.8%1271.0K
$220.00Jul 17Aug 2163.3%48.4%30.8%6682.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 7124.0%58.6%111.5%515
$205.00Jul 17Aug 1492.7%54.8%69.1%33.9K
$220.00Jul 17Aug 2863.3%48.1%31.5%28555
$225.00Jul 17Aug 2860.7%47.8%27.1%986
$255.00Jul 17Jul 3152.0%42.6%22.1%13209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 59.00, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$267.50Jul 24$0.38$7.12$0.3818.74$260.38
$257.50$260.00Jul 17$0.13$2.37$0.1318.23$257.63
$255.00$257.50Jul 17$0.17$2.33$0.1713.71$255.17
$257.50$260.00Jul 24$0.17$2.33$0.1713.71$257.67
$265.00$285.00Jul 31$1.45$18.55$1.4512.79$266.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$205.00Jul 24$0.25$14.75$0.2559.00$219.75
$230.00$225.00Jul 17$0.18$4.82$0.1826.78$229.82
$225.00$220.00Jul 31$0.55$4.45$0.558.09$224.45
$230.00$225.00Jul 24$0.58$4.42$0.587.62$229.42
$232.50$230.00Jul 17$0.37$2.13$0.375.76$232.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 49.00, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$9.80$9.80$0.2049.00$229.80
$212.50$220.00Jul 17$7.10$7.10$0.4017.75$219.60
$210.00$212.50Jul 17$2.35$2.35$0.1515.67$212.35
$230.00$235.00Jul 17$4.70$4.70$0.3015.67$234.70
$212.50$220.00Jul 24$6.75$6.75$0.759.00$219.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$250.00Jul 17$4.00$4.00$1.004.00$251.00
$255.00$245.00Jul 24$7.10$7.10$2.902.45$247.90
$250.00$245.00Jul 17$3.35$3.35$1.652.03$246.65
$255.00$250.00Jul 31$3.35$3.35$1.652.03$251.65
$245.00$242.50Jul 17$1.67$1.67$0.832.01$243.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $2.16, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 14Aug 21$0.4054.5%52.7%
$212.50Jul 17Jul 24$0.5098.3%69.3%
$220.00Jul 17Jul 24$0.8563.3%47.3%
$230.00Jul 17Jul 24$1.2555.0%43.7%
$275.00Aug 14Aug 28$1.3553.8%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Jul 17Jul 24$0.3292.7%63.8%
$220.00Jul 17Jul 24$0.5563.3%47.3%
$225.00Jul 17Jul 24$0.9560.7%46.6%
$200.00Jul 17Aug 7$1.17124.0%58.6%
$230.00Jul 17Jul 24$1.3555.0%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.80% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Jul 17$4.10$2.73$6.83$235.67$249.332.80%
$245.00Jul 17$2.93$4.40$7.33$237.67$252.333.01%
$240.00Jul 17$5.85$2.05$7.90$232.10$247.903.24%
$250.00Jul 17$1.25$7.75$9.00$241.00$259.003.69%
$235.00Jul 17$9.60$1.08$10.68$224.32$245.684.38%
$255.00Jul 17$0.50$11.75$12.25$242.75$267.255.02%
$242.50Jul 24$7.40$5.55$12.95$229.55$255.455.31%
$245.00Jul 24$6.30$6.75$13.05$231.95$258.055.35%
$240.00Jul 24$8.75$4.45$13.20$226.80$253.205.41%
$237.50Jul 24$10.25$3.55$13.80$223.70$251.305.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.49% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$255.00$232.50Jul 17$0.50$0.70$1.20$231.30$256.20
$255.00$237.50Jul 17$0.50$0.93$1.43$236.07$256.43
$252.50$232.50Jul 17$0.80$0.70$1.50$231.00$254.00
$255.00$235.00Jul 17$0.50$1.08$1.58$233.42$256.58
$252.50$237.50Jul 17$0.80$0.93$1.73$235.77$254.23
$252.50$235.00Jul 17$0.80$1.08$1.88$233.12$254.38
$250.00$232.50Jul 17$1.25$0.70$1.95$230.55$251.95
$250.00$237.50Jul 17$1.25$0.93$2.18$235.32$252.18
$250.00$235.00Jul 17$1.25$1.08$2.33$232.67$252.33
$255.00$240.00Jul 17$0.50$2.05$2.55$237.45$257.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 15.67, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/222240/242Jul 24$2.35$0.1515.67$220.15$242.35
242/245258/260Jul 31$2.30$0.2011.50$242.70$259.80
238/240242/245Jul 17$2.29$0.2110.90$237.71$244.79
240/242245/248Jul 24$2.25$0.259.00$240.25$247.25
220/222230/235Jul 24$4.40$0.607.33$218.10$234.40
235/238240/242Jul 31$2.20$0.307.33$235.30$242.20
235/238242/245Jul 31$2.20$0.307.33$235.30$244.70
242/245248/250Jul 31$2.20$0.307.33$242.80$249.70
250/255258/260Jul 31$4.35$0.656.69$250.65$261.85
220/222245/248Jul 24$2.15$0.356.14$220.35$247.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 61.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 7$0.10$4.9049.00
$257.50$260.00$262.50Jul 17$0.06$2.4440.67
$245.00$247.50$250.00Jul 31$0.10$2.4024.00
$270.00$280.00$290.00Aug 21$0.50$9.5019.00
$252.50$255.00$257.50Jul 17$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Jul 17$0.08$4.9261.50
$240.00$242.50$245.00Jul 24$0.10$2.4024.00
$235.00$237.50$240.00Jul 24$0.15$2.3515.67
$237.50$240.00$242.50Jul 31$0.15$2.3515.67
$240.00$242.50$245.00Jul 31$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.01, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Aug 28-$3.05$11.95
$240.00$255.001:2Aug 14-$4.20$10.80
$240.00$255.001:2Aug 28-$4.65$10.35
$280.00$290.001:2Jul 17-$0.10$9.90
$270.00$280.001:2Jul 17-$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Jul 17-$0.01$14.99
$220.00$205.001:2Jul 24-$0.10$14.90
$220.00$210.001:2Aug 21-$1.65$8.35
$230.00$220.001:2Aug 21-$2.05$7.95
$235.00$225.001:2Aug 28-$4.00$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.21%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$12.700.482.5%5.21%7.75%262.0K
$255.00Aug 28$11.100.434.6%4.55%9.15%9--
$250.00Aug 7$10.200.462.5%4.18%6.73%1--
$255.00Aug 14$9.900.424.6%4.06%8.65%17
$260.00Aug 21$9.100.386.6%3.73%10.38%5553
$255.00Aug 7$8.500.414.6%3.49%8.08%727
$260.00Aug 14$8.100.376.6%3.32%9.97%10--
$245.00Jul 31$7.800.500.5%3.20%3.69%3133
$260.00Aug 7$7.000.356.6%2.87%9.52%1325
$270.00Aug 28$6.900.3110.8%2.83%13.58%85--

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 11,302
Total Puts 1,470
Put/Call Ratio 0.13
Net Difference 9,832

Prior's Put/Call Breakdown

Total Calls 5,220
Total Puts 2,479
Put/Call Ratio 0.47
Net Difference 2,741

Prior 7-Day Put/Call Summary

Total Calls 44,245
Total Puts 29,659
Average Put/Call Ratio 0.69
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