TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$249.98 +1.15%

$249.96 (-0.01%)🌙

as of 06/30 06:59 PM

(6/29 19:06) ◀

Tuesday, June 30, 2026 (6:59pm)

▶ (7/1 19:06)

◀ 6/30 18:59 ▶

Option Volume

Detail

ℹ

Current (06/30) 12,209

Calls: 8,248 (68%)

Puts: 3,961 (32%)

Prior (06/29) 32,481

Calls: 24,766 (76%)

Puts: 7,715 (24%)

Current vs Prior -62.41%

Calls: -66.70% (Calls)

Puts: -48.66% (Puts)

Prior 7-Day Total 187,823

Calls: 135,987 (72%)

Puts: 51,836 (28%)

Prior 7-Day Average 26,831

Calls: 19,426 (72%)

Puts: 7,405 (28%)

Current vs Prior 7-Day Avg -54.50%

Calls: -57.54%

Puts: -46.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $14.87M

Calls: $8.80M (59%)

Puts: $6.07M (41%)

Prior (06/29) $19.85M

Calls: $16.39M (83%)

Puts: $3.47M (17%)

Current vs Prior -25.12%

Calls: -46.30%

Puts: +74.94%

Prior 7-Day Total $141.50M

Calls: $111.02M (78%)

Puts: $30.48M (22%)

Prior 7-Day Average $20.21M

Calls: $15.86M (78%)

Puts: $4.35M (22%)

Current vs Prior 7-Day Avg -26.46%

Calls: -44.51%

Puts: +39.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.48

Prior (06/29) 0.31

Current vs Prior +54.16%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +25.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 187,545

Calls: 160,514 (86%)

Puts: 27,031 (14%)

Prior (06/29) 187,099

Calls: 163,848 (88%)

Puts: 23,251 (12%)

Current vs Prior +0.24%

Prior 7-Day Total 1,293,753

Calls: 1,068,517 (83%)

Puts: 225,236 (17%)

Prior 7-Day Average 184,821

Calls: 152,645 (83%)

Puts: 32,176 (17%)

Current vs Prior 7-Day Avg +1.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.06% | 8.62%7.06% | 8.62%8.62% | 16.26%

Prior 4.31% | 7.38%-- | ---- | --

Current vs Prior -8.56% | -4.38%-- | ---- | --

Prior 7-Day Avg 5.57% | 7.97%-- | ---- | --

Current vs 7-Day Avg -29.23% | -11.43%-- | ---- | --

Prior 7-Day Eod 4.31% | 7.38%-- | ---- | --

Current vs 7-Day Eod -8.56% | -4.38%-- | ---- | --

Sentiment BULLISH----

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 28.59% | 20.63%

Calls: 26.51% | 19.35%

Puts: 30.67% | 21.91%

Current vs 7-Day Avg +24.41% | +38.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (8,248 calls vs 3,961 puts). P/C ratio rising 54% - increased hedging/bearish positioning. Call-heavy open interest (160,514 calls vs 27,031 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	50.50	53.30	$51.90	5.4%	2	0.91	--
$220.00	Jul 17	31.60	33.40	$32.50	5.5%	4	0.89	5.1K
$260.00	Jul 17	6.30	6.70	$6.50	6.2%	497	0.38	2.1K
$210.00	Jul 31	40.80	44.20	$42.50	8.0%	5	0.91	--
$210.00	Jul 24	39.90	43.30	$41.60	8.2%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	38.80	41.30	$40.05	6.2%	23	0.94	2
$282.50	Jul 2	31.00	33.70	$32.35	8.3%	6	1.00	7
$287.50	Jul 2	36.00	39.40	$37.70	9.0%	6	1.00	--
$285.00	Jul 10	34.20	37.50	$35.85	9.2%	12	0.89	--
$287.50	Jul 10	36.20	39.90	$38.05	9.7%	10	0.94	10

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. 56 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	33.30	37.00	$35.15	10.5%	2	0.99	30
$210.00	Jul 2	38.30	41.90	$40.10	9.0%	2	0.97	--
$210.00	Jul 24	39.90	43.30	$41.60	8.2%	1	0.94	--
$227.50	Jul 2	21.50	24.50	$23.00	13.0%	2	0.94	--
$215.00	Jul 10	34.00	37.20	$35.60	9.0%	3	0.93	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Jul 2	31.00	33.70	$32.35	8.3%	6	1.00	7
$287.50	Jul 2	36.00	39.40	$37.70	9.0%	6	1.00	--
$287.50	Jul 10	36.20	39.90	$38.05	9.7%	10	0.94	10
$290.00	Jul 2	38.80	41.30	$40.05	6.2%	23	0.94	2
$285.00	Jul 10	34.20	37.50	$35.85	9.2%	12	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 4.8K, top 497)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	6.30	6.70	$6.50	6.2%	497	0.38	2.1K
$260.00	Jul 2	1.10	1.50	$1.30	30.8%	399	0.21	328
$250.00	Jul 2	3.90	4.70	$4.30	18.6%	295	0.51	1.6K
$250.00	Jul 17	10.20	11.50	$10.85	12.0%	212	0.53	3.0K
$285.00	Jul 17	1.40	2.25	$1.83	46.4%	163	0.14	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	4.90	5.60	$5.25	13.3%	331	0.31	708
$215.00	Jul 17	0.05	2.90	$1.48	192.6%	143	0.10	--
$230.00	Jul 17	2.05	3.50	$2.78	52.2%	143	0.19	--
$255.00	Jul 17	11.70	13.80	$12.75	16.5%	60	0.55	--
$260.00	Jul 17	14.90	16.90	$15.90	12.6%	60	0.62	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 56.8%, max 283.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 2	Jul 31	130.5%	44.8%	191.7%	7	--
$290.00	Jul 2	Aug 7	117.1%	53.6%	118.5%	5	1.1K
$230.00	Jul 2	Jul 31	89.6%	44.1%	103.3%	4	--
$280.00	Jul 2	Aug 7	105.5%	52.4%	101.2%	25	54
$232.50	Jul 2	Jul 10	85.4%	47.7%	79.0%	3	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 24	209.1%	54.5%	283.7%	10	228
$210.00	Jul 2	Aug 7	130.5%	51.5%	153.3%	3	79
$230.00	Jul 2	Aug 7	89.6%	48.1%	86.4%	23	184
$287.50	Jul 2	Jul 10	92.7%	50.2%	84.5%	16	10
$227.50	Jul 2	Jul 17	87.5%	49.1%	78.2%	9	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 65.67, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Jul 17	$0.10	$4.90	$0.10	49.00	$285.10
$270.00	$272.50	Jul 2	$0.15	$2.35	$0.15	15.67	$270.15
$265.00	$267.50	Jul 2	$0.18	$2.32	$0.18	12.89	$265.18
$262.50	$265.00	Jul 2	$0.25	$2.25	$0.25	9.00	$262.75
$275.00	$280.00	Jul 17	$0.60	$4.40	$0.60	7.33	$275.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Jul 24	$0.15	$9.85	$0.15	65.67	$209.85
$210.00	$200.00	Jul 17	$0.37	$9.63	$0.37	26.03	$209.63
$215.00	$210.00	Jul 10	$0.25	$4.75	$0.25	19.00	$214.75
$220.00	$215.00	Jul 17	$0.27	$4.73	$0.27	17.52	$219.73
$227.50	$220.00	Jul 17	$0.70	$6.80	$0.70	9.71	$226.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 34.71, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$227.50	Jul 2	$12.15	$12.15	$0.35	34.71	$227.15
$200.00	$210.00	Jul 31	$9.40	$9.40	$0.60	15.67	$209.40
$230.00	$235.00	Jul 17	$4.60	$4.60	$0.40	11.50	$234.60
$215.00	$232.50	Jul 10	$16.05	$16.05	$1.45	11.07	$231.05
$232.50	$235.00	Jul 2	$2.25	$2.25	$0.25	9.00	$234.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$282.50	$265.00	Jul 2	$16.65	$16.65	$0.85	19.59	$265.85
$290.00	$287.50	Jul 2	$2.35	$2.35	$0.15	15.67	$287.65
$285.00	$267.50	Jul 10	$16.00	$16.00	$1.50	10.67	$269.00
$265.00	$262.50	Jul 2	$2.25	$2.25	$0.25	9.00	$262.75
$287.50	$285.00	Jul 10	$2.20	$2.20	$0.30	7.33	$285.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $2.50, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 2	Jul 10	$0.45	89.4%	65.7%
$280.00	Jul 2	Jul 10	$0.67	105.5%	55.9%
$282.50	Jul 2	Jul 10	$1.22	82.8%	59.6%
$210.00	Jul 2	Jul 24	$1.50	130.5%	46.7%
$285.00	Jul 2	Jul 17	$1.68	90.3%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 2	Jul 10	$0.35	81.7%	48.4%
$287.50	Jul 2	Jul 10	$0.35	92.7%	50.2%
$210.00	Jul 2	Jul 10	$0.40	130.5%	68.5%
$230.00	Jul 2	Jul 10	$0.77	89.6%	49.1%
$215.00	Jul 2	Jul 10	$0.88	89.4%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.38% of stock, avg 9.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 2	$4.30	$4.15	$8.45	$241.55	$258.45	3.38%
$247.50	Jul 2	$5.70	$3.05	$8.75	$238.75	$256.25	3.50%
$252.50	Jul 2	$3.25	$5.65	$8.90	$243.60	$261.40	3.56%
$245.00	Jul 2	$7.30	$2.17	$9.47	$235.53	$254.47	3.79%
$242.50	Jul 2	$9.35	$1.55	$10.90	$231.60	$253.40	4.36%
$240.00	Jul 2	$10.70	$1.08	$11.78	$228.22	$251.78	4.71%
$237.50	Jul 2	$13.45	$0.73	$14.18	$223.32	$251.68	5.67%
$262.50	Jul 2	$0.93	$13.45	$14.38	$248.12	$276.88	5.75%
$235.00	Jul 2	$15.50	$0.63	$16.13	$218.87	$251.13	6.45%
$245.00	Jul 10	$11.00	$5.25	$16.25	$228.75	$261.25	6.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.80% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$240.00	Jul 2	$0.93	$1.08	$2.01	$237.99	$264.51
$260.00	$240.00	Jul 2	$1.30	$1.08	$2.38	$237.62	$262.38
$262.50	$242.50	Jul 2	$0.93	$1.55	$2.48	$240.02	$264.98
$257.50	$240.00	Jul 2	$1.73	$1.08	$2.81	$237.19	$260.31
$260.00	$242.50	Jul 2	$1.30	$1.55	$2.85	$239.65	$262.85
$262.50	$245.00	Jul 2	$0.93	$2.17	$3.10	$241.90	$265.60
$257.50	$242.50	Jul 2	$1.73	$1.55	$3.28	$239.22	$260.78
$255.00	$240.00	Jul 2	$2.38	$1.08	$3.46	$236.54	$258.46
$260.00	$245.00	Jul 2	$1.30	$2.17	$3.47	$241.53	$263.47
$257.50	$245.00	Jul 2	$1.73	$2.17	$3.90	$241.10	$261.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 37.46, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	230/235	Jul 17	$4.87	$0.13	37.46	$215.13	$234.87
225/228	242/245	Jul 2	$2.40	$0.10	24.00	$225.10	$244.90
238/240	242/245	Jul 2	$2.40	$0.10	24.00	$237.60	$244.90
245/248	250/252	Jul 10	$2.40	$0.10	24.00	$245.10	$252.40
228/230	235/238	Jul 2	$2.33	$0.17	13.71	$227.67	$237.33
228/230	242/245	Jul 2	$2.33	$0.17	13.71	$227.67	$244.83
240/242	250/252	Jul 17	$2.30	$0.20	11.50	$240.20	$252.30
210/215	235/240	Jul 31	$4.53	$0.47	9.64	$210.47	$239.53
248/250	260/262	Jul 10	$2.22	$0.28	7.93	$247.78	$262.22
230/232	240/242	Jul 17	$2.22	$0.28	7.93	$230.28	$242.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$262.50	$265.00	$267.50	Jul 10	$0.05	$2.45	49.00
$235.00	$240.00	$245.00	Jul 24	$0.10	$4.90	49.00
$260.00	$265.00	$270.00	Jul 24	$0.10	$4.90	49.00
$257.50	$260.00	$262.50	Jul 2	$0.06	$2.44	40.67
$262.50	$265.00	$267.50	Jul 2	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$227.50	$230.00	$232.50	Jul 17	$0.09	$2.41	26.78
$230.00	$232.50	$235.00	Jul 10	$0.10	$2.40	24.00
$240.00	$242.50	$245.00	Jul 10	$0.10	$2.40	24.00
$237.50	$240.00	$242.50	Jul 2	$0.12	$2.38	19.83
$240.00	$242.50	$245.00	Jul 2	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.40, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$290.00	1:2	Jul 31	-$0.40	$14.60
$215.00	$232.50	1:2	Jul 10	-$3.50	$14.00
$280.00	$290.00	1:2	Aug 7	-$3.40	$6.60
$272.50	$280.00	1:2	Jul 2	-$1.01	$6.49
$270.00	$275.00	1:2	Jul 10	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Aug 7	-$0.76	$14.24
$285.00	$267.50	1:2	Jul 10	-$3.85	$13.65
$265.00	$252.50	1:2	Jul 10	-$0.30	$12.20
$210.00	$200.00	1:2	Jul 24	-$0.55	$9.45
$230.00	$220.00	1:2	Jul 24	-$1.15	$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.72%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 7	$14.30	0.54	0.0%	5.72%	5.73%	1	--
$250.00	Jul 31	$12.40	0.52	0.0%	4.96%	4.97%	20	76
$255.00	Aug 7	$12.00	0.49	2.0%	4.80%	6.81%	6	--
$250.00	Jul 24	$11.50	0.53	0.0%	4.60%	4.61%	5	23
$250.00	Jul 17	$10.20	0.53	0.0%	4.08%	4.09%	212	3.0K
$255.00	Jul 31	$10.20	0.46	2.0%	4.08%	6.09%	15	19
$255.00	Jul 24	$9.30	0.47	2.0%	3.72%	5.73%	41	302
$252.50	Jul 17	$8.60	0.49	1.0%	3.44%	4.45%	109	614
$260.00	Jul 31	$8.20	0.41	4.0%	3.28%	7.29%	12	25
$250.00	Jul 10	$7.70	0.52	0.0%	3.08%	3.09%	28	281

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 8,248

Total Puts 3,961

Put/Call Ratio 0.48

Net Difference 4,287

Prior's Put/Call Breakdown

Total Calls 24,766

Total Puts 7,715

Put/Call Ratio 0.31

Net Difference 17,051

Prior 7-Day Put/Call Summary

Total Calls 135,987

Total Puts 51,836

Average Put/Call Ratio 0.38

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card