TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$250.32 +0.14%

$250.94 (+0.25%)🌙

as of 07/01 07:06 PM

(6/30 18:59) ◀

Wednesday, July 1, 2026 (7:06pm)

▶ (7/2 19:06)

◀ 7/1 19:06 ▶

Option Volume

Detail

ℹ

Current (07/01) 8,479

Calls: 5,960 (70%)

Puts: 2,519 (30%)

Prior (06/30) 12,209

Calls: 8,248 (68%)

Puts: 3,961 (32%)

Current vs Prior -30.55%

Calls: -27.74% (Calls)

Puts: -36.40% (Puts)

Prior 7-Day Total 166,398

Calls: 124,608 (75%)

Puts: 41,790 (25%)

Prior 7-Day Average 23,771

Calls: 17,801 (75%)

Puts: 5,970 (25%)

Current vs Prior 7-Day Avg -64.33%

Calls: -66.52%

Puts: -57.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $10.12M

Calls: $5.37M (53%)

Puts: $4.75M (47%)

Prior (06/30) $14.87M

Calls: $8.80M (59%)

Puts: $6.07M (41%)

Current vs Prior -31.90%

Calls: -38.93%

Puts: -21.69%

Prior 7-Day Total $124.39M

Calls: $94.27M (76%)

Puts: $30.11M (24%)

Prior 7-Day Average $17.77M

Calls: $13.47M (76%)

Puts: $4.30M (24%)

Current vs Prior 7-Day Avg -43.02%

Calls: -60.09%

Puts: +10.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.42

Prior (06/30) 0.48

Current vs Prior -11.99%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +20.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 166,367

Calls: 147,376 (89%)

Puts: 18,991 (11%)

Prior (06/30) 187,545

Calls: 160,514 (86%)

Puts: 27,031 (14%)

Current vs Prior -11.29%

Prior 7-Day Total 1,264,944

Calls: 1,068,822 (84%)

Puts: 196,122 (16%)

Prior 7-Day Average 180,706

Calls: 152,688 (84%)

Puts: 28,017 (16%)

Current vs Prior 7-Day Avg -7.94%

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 6.21% | 8.25%6.21% | 8.25%8.25% | 16.12%

Prior 3.94% | 7.06%-- | ---- | --

Current vs Prior -21.12% | -12.02%-- | ---- | --

Prior 7-Day Avg 5.25% | 7.79%-- | ---- | --

Current vs 7-Day Avg -40.83% | -20.28%-- | ---- | --

Prior 7-Day Eod 3.94% | 7.06%-- | ---- | --

Current vs 7-Day Eod -21.12% | -12.02%-- | ---- | --

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 31.15% | 22.73%

Calls: 28.61% | 20.75%

Puts: 33.68% | 24.71%

Current vs 7-Day Avg +14.21% | +25.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (5,960 calls vs 2,519 puts). Call-heavy open interest (147,376 calls vs 18,991 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 6 of results (avg 8.6%, best 8.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	22.60	24.50	$23.55	8.1%	39	0.83	4.5K
$220.00	Jul 17	31.40	34.10	$32.75	8.2%	35	0.90	5.1K
$245.00	Jul 17	12.00	13.10	$12.55	8.8%	3	0.62	107
$252.50	Jul 17	8.40	9.20	$8.80	9.1%	1	0.49	704

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	37.70	41.00	$39.35	8.4%	4	1.00	--
$260.00	Jul 24	16.00	17.50	$16.75	9.0%	79	0.60	--

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. 41 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	19.50	22.60	$21.05	14.7%	9	0.98	--
$232.50	Jul 2	17.00	20.00	$18.50	16.2%	1	0.98	15
$237.50	Jul 2	12.00	14.80	$13.40	20.9%	46	0.97	601
$235.00	Jul 2	13.90	17.50	$15.70	22.9%	34	0.95	74
$225.00	Jul 2	24.30	27.50	$25.90	12.4%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	37.70	41.00	$39.35	8.4%	4	1.00	--
$282.50	Jul 10	30.60	34.50	$32.55	12.0%	10	0.87	--
$275.00	Jul 17	25.20	28.40	$26.80	11.9%	30	0.81	--
$270.00	Jul 24	22.20	24.70	$23.45	10.7%	15	0.72	--
$260.00	Jul 17	14.50	16.70	$15.60	14.1%	1	0.63	93

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 5.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	0.65	1.20	$0.93	59.1%	1.4K	0.07	3.6K
$290.00	Jul 17	1.15	1.45	$1.30	23.1%	548	0.10	13.9K
$240.00	Jul 17	14.20	17.00	$15.60	17.9%	448	0.71	6.9K
$257.50	Jul 2	0.35	0.85	$0.60	83.3%	364	0.17	589
$250.00	Jul 10	7.00	8.10	$7.55	14.6%	155	0.52	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	16.00	17.50	$16.75	9.0%	79	0.60	--
$260.00	Jul 31	16.50	19.10	$17.80	14.6%	79	0.58	--
$245.00	Jul 2	0.20	1.10	$0.65	138.5%	76	0.18	209
$247.50	Jul 2	1.10	1.75	$1.43	45.5%	76	0.30	47
$250.00	Jul 2	1.40	2.85	$2.13	68.1%	35	0.43	41

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 60.8%, max 224.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 2	Jul 10	144.2%	55.5%	159.8%	2	47
$285.00	Jul 2	Jul 17	114.1%	48.7%	134.0%	47	301
$280.00	Jul 2	Jul 31	100.3%	51.1%	96.3%	11	72
$230.00	Jul 2	Jul 17	85.6%	45.9%	86.3%	48	4.5K
$235.00	Jul 2	Jul 24	82.5%	44.7%	84.4%	35	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 2	Aug 7	144.2%	44.5%	224.3%	2	333
$220.00	Jul 2	Jul 31	121.6%	45.0%	170.1%	4	10
$217.50	Jul 2	Jul 17	130.7%	53.1%	146.3%	4	17
$230.00	Jul 2	Jul 31	85.6%	43.1%	98.6%	38	184
$235.00	Jul 2	Jul 31	82.5%	43.8%	88.5%	22	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 39.00, avg 4.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Jul 17	$0.37	$9.63	$0.37	26.03	$290.37
$257.50	$260.00	Jul 2	$0.15	$2.35	$0.15	15.67	$257.65
$270.00	$280.00	Jul 10	$0.85	$9.15	$0.85	10.76	$270.85
$270.00	$275.00	Jul 17	$0.52	$4.48	$0.52	8.62	$270.52
$280.00	$300.00	Jul 31	$2.15	$17.85	$2.15	8.30	$282.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Jul 10	$0.25	$9.75	$0.25	39.00	$229.75
$210.00	$205.00	Jul 17	$0.20	$4.80	$0.20	24.00	$209.80
$235.00	$232.50	Jul 2	$0.15	$2.35	$0.15	15.67	$234.85
$220.00	$217.50	Jul 17	$0.15	$2.35	$0.15	15.67	$219.85
$210.00	$205.00	Jul 24	$0.37	$4.63	$0.37	12.51	$209.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 2	$4.85	$4.85	$0.15	32.33	$229.85
$235.00	$237.50	Jul 2	$2.30	$2.30	$0.20	11.50	$237.30
$220.00	$230.00	Jul 17	$9.20	$9.20	$0.80	11.50	$229.20
$240.00	$242.50	Jul 10	$2.05	$2.05	$0.45	4.56	$242.05
$235.00	$237.50	Jul 10	$2.00	$2.00	$0.50	4.00	$237.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$252.50	Jul 2	$35.00	$35.00	$2.50	14.00	$255.00
$252.50	$250.00	Jul 2	$2.22	$2.22	$0.28	7.93	$250.28
$282.50	$250.00	Jul 10	$25.65	$25.65	$6.85	3.74	$256.85
$275.00	$260.00	Jul 17	$11.20	$11.20	$3.80	2.95	$263.80
$260.00	$252.50	Jul 17	$5.30	$5.30	$2.20	2.41	$254.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $2.35, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 10	Jul 17	$0.87	55.2%	52.6%
$230.00	Jul 2	Jul 10	$0.90	85.6%	48.3%
$280.00	Jul 2	Jul 10	$0.92	100.3%	54.5%
$225.00	Jul 2	Jul 10	$0.95	144.2%	55.5%
$285.00	Jul 2	Jul 17	$1.30	114.1%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 24	Jul 31	$0.27	49.1%	44.6%
$205.00	Jul 17	Jul 24	$0.83	57.1%	59.1%
$220.00	Jul 2	Jul 10	$0.85	121.6%	61.5%
$210.00	Jul 17	Jul 24	$1.00	55.3%	57.3%
$230.00	Jul 2	Jul 10	$1.10	85.6%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.22% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 2	$3.43	$2.13	$5.56	$244.44	$255.56	2.22%
$252.50	Jul 2	$1.80	$4.35	$6.15	$246.35	$258.65	2.46%
$247.50	Jul 2	$4.80	$1.43	$6.23	$241.27	$253.73	2.49%
$245.00	Jul 2	$5.95	$0.65	$6.60	$238.40	$251.60	2.64%
$242.50	Jul 2	$9.05	$1.00	$10.05	$232.45	$252.55	4.01%
$240.00	Jul 2	$10.85	$0.40	$11.25	$228.75	$251.25	4.49%
$237.50	Jul 2	$13.40	$0.13	$13.53	$223.97	$251.03	5.41%
$250.00	Jul 10	$7.55	$6.90	$14.45	$235.55	$264.45	5.77%
$245.00	Jul 10	$10.40	$4.55	$14.95	$230.05	$259.95	5.97%
$242.50	Jul 10	$11.95	$3.13	$15.08	$227.42	$257.58	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.34% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$240.00	Jul 2	$0.45	$0.40	$0.85	$239.15	$260.85
$257.50	$240.00	Jul 2	$0.60	$0.40	$1.00	$239.00	$258.50
$260.00	$245.00	Jul 2	$0.45	$0.65	$1.10	$243.90	$261.10
$262.50	$240.00	Jul 2	$0.78	$0.40	$1.18	$238.82	$263.68
$257.50	$245.00	Jul 2	$0.60	$0.65	$1.25	$243.75	$258.75
$262.50	$245.00	Jul 2	$0.78	$0.65	$1.43	$243.57	$263.93
$260.00	$242.50	Jul 2	$0.45	$1.00	$1.45	$241.05	$261.45
$255.00	$240.00	Jul 2	$1.17	$0.40	$1.57	$238.43	$256.57
$257.50	$242.50	Jul 2	$0.60	$1.00	$1.60	$240.90	$259.10
$262.50	$242.50	Jul 2	$0.78	$1.00	$1.78	$240.72	$264.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 57.82, avg credit $3.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/212	220/230	Jul 17	$9.83	$0.17	57.82	$202.67	$229.83
232/235	240/242	Jul 10	$2.37	$0.13	18.23	$232.63	$242.37
242/245	250/252	Jul 10	$2.37	$0.13	18.23	$242.63	$252.37
230/232	240/242	Jul 10	$2.35	$0.15	15.67	$230.15	$242.35
205/210	220/230	Jul 17	$9.40	$0.60	15.67	$200.60	$229.40
230/232	235/238	Jul 10	$2.30	$0.20	11.50	$230.20	$237.30
235/238	240/242	Jul 10	$2.28	$0.22	10.36	$235.22	$242.28
210/212	242/245	Jul 17	$2.28	$0.22	10.36	$210.22	$244.78
242/245	252/255	Jul 17	$2.25	$0.25	9.00	$242.75	$254.75
240/242	250/252	Jul 2	$2.23	$0.27	8.26	$240.27	$252.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 17	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Jul 2	$0.06	$2.44	40.67
$252.50	$255.00	$257.50	Jul 10	$0.10	$2.40	24.00
$242.50	$245.00	$247.50	Jul 10	$0.20	$2.30	11.50
$265.00	$270.00	$275.00	Jul 24	$0.45	$4.55	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 17	$0.13	$4.87	37.46
$235.00	$237.50	$240.00	Jul 10	$0.14	$2.36	16.86
$230.00	$232.50	$235.00	Jul 2	$0.15	$2.35	15.67
$230.00	$235.00	$240.00	Jul 31	$0.40	$4.60	11.50
$225.00	$230.00	$235.00	Jul 17	$0.52	$4.48	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.60, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Jul 31	-$0.60	$19.40
$270.00	$280.00	1:2	Jul 10	-$0.15	$9.85
$290.00	$300.00	1:2	Jul 17	-$0.56	$9.44
$270.00	$280.00	1:2	Jul 31	-$3.10	$6.90
$275.00	$280.00	1:2	Jul 2	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$245.00	1:2	Jul 31	-$2.40	$12.60
$275.00	$260.00	1:2	Jul 17	-$4.40	$10.60
$235.00	$225.00	1:2	Jul 24	-$0.66	$9.34
$230.00	$220.00	1:2	Jul 10	-$0.68	$9.32
$230.00	$220.00	1:2	Jul 31	-$0.71	$9.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.03%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Jul 31	$10.10	0.47	1.9%	4.03%	5.90%	4	25
$255.00	Jul 24	$9.10	0.47	1.9%	3.64%	5.50%	8	317
$260.00	Jul 31	$9.00	0.42	3.9%	3.60%	7.46%	1	21
$252.50	Jul 17	$8.40	0.49	0.9%	3.36%	4.23%	1	704
$255.00	Jul 17	$7.40	0.46	1.9%	2.96%	4.83%	2	--
$260.00	Jul 24	$7.30	0.40	3.9%	2.92%	6.78%	6	--
$265.00	Jul 31	$7.20	0.36	5.9%	2.88%	8.74%	20	9
$270.00	Jul 31	$5.90	0.32	7.9%	2.36%	10.22%	26	23
$252.50	Jul 10	$5.70	0.47	0.9%	2.28%	3.15%	6	--
$265.00	Jul 24	$5.70	0.34	5.9%	2.28%	8.14%	3	3

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 5,960

Total Puts 2,519

Put/Call Ratio 0.42

Net Difference 3,441

Prior's Put/Call Breakdown

Total Calls 8,248

Total Puts 3,961

Put/Call Ratio 0.48

Net Difference 4,287

Prior 7-Day Put/Call Summary

Total Calls 124,608

Total Puts 41,790

Average Put/Call Ratio 0.35

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...

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