Tour v290
TTWO
TAKE-TWO INTERACTIVE
$254.99 +1.87%
(7/1 19:06) ◀
|
Thursday, July 2, 2026 (7:06pm)
January 2026
|
▶ (7/6 19:05)
◀ 7/2 19:06 ▶

Option Volume

Detail
ℹ
Current (07/02) 14,285
Calls: 8,898 (62%)
Puts: 5,387 (38%)
Prior (07/01) 8,479
Calls: 5,960 (70%)
Puts: 2,519 (30%)
Current vs Prior +68.48%
Calls: +49.30% (Calls)
Puts: +113.85% (Puts)
Prior 7-Day Total 146,784
Calls: 105,809 (72%)
Puts: 40,975 (28%)
Prior 7-Day Average 20,969
Calls: 15,115 (72%)
Puts: 5,853 (28%)
Current vs Prior 7-Day Avg -31.88%
Calls: -41.13%
Puts: -7.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $17.54M
Calls: $14.83M (85%)
Puts: $2.71M (15%)
Prior (07/01) $10.12M
Calls: $5.37M (53%)
Puts: $4.75M (47%)
Current vs Prior +73.20%
Calls: +175.94%
Puts: -43.05%
Prior 7-Day Total $109.34M
Calls: $80.08M (73%)
Puts: $29.25M (27%)
Prior 7-Day Average $15.62M
Calls: $11.44M (73%)
Puts: $4.18M (27%)
Current vs Prior 7-Day Avg +12.27%
Calls: +29.63%
Puts: -35.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.61
Prior (07/01) 0.42
Current vs Prior +43.24%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +54.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 188,991
Calls: 154,624 (82%)
Puts: 34,367 (18%)
Prior (07/01) 166,367
Calls: 147,376 (89%)
Puts: 18,991 (11%)
Current vs Prior +13.60%
Prior 7-Day Total 1,250,953
Calls: 1,089,428 (84%)
Puts: 201,134 (16%)
Prior 7-Day Average 178,707
Calls: 155,632 (84%)
Puts: 28,733 (16%)
Current vs Prior 7-Day Avg +5.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.38% | 5.96%7.86% | 15.57%
Prior 3.11% | 6.21%-- | --
Current vs Prior +91.80% | +26.58%-- | --
Prior 7-Day Avg 4.80% | 7.54%-- | --
Current vs 7-Day Avg +24.28% | +4.27%-- | --
Prior 7-Day Eod 3.11% | 6.21%-- | --
Current vs 7-Day Eod +91.80% | +26.58%-- | --
Sentiment BEARISH--

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 35.52% | 26.12%
Calls: 32.56% | 23.25%
Puts: 38.47% | 28.18%
Current vs 7-Day Avg +0.14% | +9.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($14.83M) vs puts ($2.71M). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.61.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 18 of results (avg 7.8%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 243.5046.00$44.755.6%30.9423
$205.00Jul 3149.7052.80$51.256.0%10.95--
$215.00Jul 238.5041.00$39.756.3%10.99--
$220.00Jul 1734.7037.30$36.007.2%9410.925.0K
$205.00Aug 750.4054.30$52.357.4%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 3141.0043.60$42.306.1%20.831
$290.00Jul 3136.6039.20$37.906.9%20.82--
$265.00Jul 3117.4018.80$18.107.7%20.59--
$250.00Jul 319.4010.20$9.808.2%40.415
$290.00Aug 737.0040.50$38.759.0%10.78--

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. 59 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 233.0036.00$34.508.7%41.00156
$215.00Jul 238.5041.00$39.756.3%10.99--
$235.00Jul 218.5020.90$19.7012.2%50.99--
$205.00Jul 3149.7052.80$51.256.0%10.95--
$210.00Jul 243.5046.00$44.755.6%30.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 1027.2030.10$28.6510.1%100.8710
$295.00Jul 3141.0043.60$42.306.1%20.831
$290.00Jul 3136.6039.20$37.906.9%20.82--
$270.00Jul 1015.7018.90$17.3018.5%10.78--
$290.00Aug 737.0040.50$38.759.0%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 7.7K, top 941)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1734.7037.30$36.007.2%9410.925.0K
$240.00Jul 213.5016.00$14.7516.9%4910.86793
$242.50Jul 1714.7017.90$16.3019.6%4670.74200
$300.00Jul 170.801.20$1.0040.0%4020.083.0K
$260.00Jul 176.907.60$7.259.7%3810.442.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 172.653.40$3.0324.8%5990.23978
$235.00Jul 100.201.50$0.85152.9%1510.1045
$245.00Jul 174.304.90$4.6013.0%1440.30185
$252.50Jul 176.808.10$7.4517.4%880.4350
$220.00Jul 170.601.55$1.0888.0%670.08479

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 979.0%, max 3421.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Jul 2Jul 171292.0%49.0%2536.7%20--
$230.00Jul 2Aug 71122.0%47.0%2287.2%6--
$300.00Jul 2Aug 71029.0%49.0%2000.0%12612
$232.50Jul 2Jul 17913.0%45.0%1928.9%215
$277.50Jul 2Jul 10928.0%47.0%1874.5%299--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 2Aug 71796.0%51.0%3421.6%3781
$230.00Jul 2Jul 311122.0%45.0%2393.3%11--
$242.50Jul 2Jul 10678.0%41.0%1553.7%8--
$240.00Jul 2Aug 7774.0%47.0%1546.8%17180
$220.00Jul 2Aug 7776.0%48.0%1516.7%15366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 49.00, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$300.00Jul 2$0.40$19.60$0.4049.00$280.40
$295.00$300.00Jul 17$0.13$4.87$0.1337.46$295.13
$292.50$297.50Jul 10$0.17$4.83$0.1728.41$292.67
$290.00$295.00Jul 17$0.30$4.70$0.3015.67$290.30
$275.00$277.50Jul 10$0.18$2.32$0.1812.89$275.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$205.00Jul 24$0.74$14.26$0.7419.27$219.26
$230.00$225.00Jul 17$0.27$4.73$0.2717.52$229.73
$230.00$220.00Jul 24$0.68$9.32$0.6813.71$229.32
$220.00$212.50Jul 17$0.53$6.97$0.5313.15$219.47
$210.00$205.00Jul 31$0.37$4.63$0.3712.51$209.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 19.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$225.00Jul 2$4.75$4.75$0.2519.00$224.75
$220.00$235.00Jul 10$14.25$14.25$0.7519.00$234.25
$220.00$225.00Jul 17$4.75$4.75$0.2519.00$224.75
$232.50$235.00Jul 2$2.35$2.35$0.1515.67$234.85
$235.00$237.50Jul 2$2.30$2.30$0.2011.50$237.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$270.00Jul 10$11.35$11.35$1.159.87$271.15
$295.00$290.00Jul 31$4.40$4.40$0.607.33$290.60
$290.00$265.00Jul 31$19.80$19.80$5.203.81$270.20
$270.00$265.00Jul 10$3.85$3.85$1.153.35$266.15
$255.00$252.50Jul 10$1.75$1.75$0.752.33$253.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $2.31, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 2Jul 10$0.131029.0%58.0%
$280.00Jul 2Jul 10$0.40839.0%50.0%
$220.00Jul 2Jul 10$0.60776.0%71.0%
$275.00Jul 2Jul 10$0.80651.0%46.0%
$205.00Jul 31Aug 7$1.1048.0%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 2Jul 10$0.22774.0%41.0%
$237.50Jul 10Jul 17$0.6848.0%41.0%
$225.00Jul 10Jul 17$0.7053.0%49.0%
$242.50Jul 2Jul 10$0.73678.0%41.0%
$235.00Jul 2Jul 10$0.82463.0%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.01% of stock, avg 9.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$252.50Jul 2$2.33$0.25$2.58$249.92$255.081.01%
$250.00Jul 2$4.45$0.25$4.70$245.30$254.701.84%
$247.50Jul 2$7.25$0.65$7.90$239.60$255.403.10%
$245.00Jul 2$9.70$1.08$10.78$234.22$255.784.23%
$242.50Jul 2$12.25$1.05$13.30$229.20$255.805.22%
$252.50Jul 10$8.35$5.10$13.45$239.05$265.955.27%
$250.00Jul 10$9.35$4.20$13.55$236.45$263.555.31%
$255.00Jul 10$6.85$6.85$13.70$241.30$268.705.37%
$247.50Jul 10$10.70$3.33$14.03$233.47$261.535.50%
$245.00Jul 10$12.50$2.40$14.90$230.10$259.905.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.25% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$252.50Jul 2$0.38$0.25$0.63$251.87$275.63
$280.00$252.50Jul 2$0.55$0.25$0.80$251.70$280.80
$275.00$247.50Jul 2$0.38$0.65$1.03$246.47$276.03
$280.00$247.50Jul 2$0.55$0.65$1.20$246.30$281.20
$262.50$252.50Jul 2$1.08$0.25$1.33$251.17$263.83
$277.50$252.50Jul 2$1.08$0.25$1.33$251.17$278.83
$302.50$252.50Jul 2$1.08$0.25$1.33$251.17$303.83
$275.00$242.50Jul 2$0.38$1.05$1.43$241.07$276.43
$275.00$245.00Jul 2$0.38$1.08$1.46$243.54$276.46
$275.00$240.00Jul 2$0.38$1.08$1.46$238.54$276.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 18.23, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
248/250252/255Jul 10$2.37$0.1318.23$247.63$254.87
230/232240/242Jul 17$2.36$0.1416.86$230.14$242.36
220/222245/248Jul 17$2.35$0.1515.67$220.15$247.35
235/240250/255Jul 31$4.65$0.3513.29$235.35$254.65
215/220230/235Jul 31$4.63$0.3712.51$215.37$234.63
220/222235/240Jul 17$4.60$0.4011.50$217.90$239.60
238/240242/245Jul 17$2.30$0.2011.50$237.70$244.80
225/228238/240Jul 10$2.28$0.2210.36$225.22$239.78
240/242245/248Jul 10$2.28$0.2210.36$240.22$247.28
215/220235/240Jul 31$4.53$0.479.64$215.47$239.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$232.50$235.00$237.50Jul 2$0.05$2.4549.00
$230.00$235.00$240.00Jul 31$0.10$4.9049.00
$250.00$255.00$260.00Jul 31$0.15$4.8532.33
$290.00$295.00$300.00Jul 17$0.17$4.8328.41
$242.50$245.00$247.50Jul 2$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$242.50$245.00Jul 2$0.06$2.4440.67
$230.00$232.50$235.00Jul 17$0.06$2.4440.67
$205.00$210.00$215.00Aug 7$0.13$4.8737.46
$240.00$242.50$245.00Jul 10$0.14$2.3616.86
$210.00$215.00$220.00Jul 31$0.38$4.6212.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-6.95, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Jul 31-$6.95$18.05
$205.00$230.001:2Aug 7-$9.65$15.35
$290.00$305.001:2Jul 31-$0.78$14.22
$285.00$300.001:2Aug 7-$1.01$13.99
$260.00$275.001:2Aug 7-$2.35$12.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Aug 7-$0.10$14.90
$220.00$205.001:2Jul 24-$0.59$14.41
$265.00$250.001:2Jul 31-$1.50$13.50
$265.00$255.001:2Jul 10-$0.25$9.75
$230.00$220.001:2Jul 31-$1.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.78%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$255.00Jul 31$12.200.530.0%4.78%4.79%626
$260.00Aug 7$11.500.482.0%4.51%6.47%5--
$255.00Jul 24$10.600.520.0%4.16%4.16%17--
$260.00Jul 31$9.300.472.0%3.65%5.61%1121
$255.00Jul 17$8.800.530.0%3.45%3.46%17103
$260.00Jul 24$8.700.462.0%3.41%5.38%1234
$265.00Jul 31$8.100.413.9%3.18%7.10%2--
$257.50Jul 17$7.700.491.0%3.02%4.00%117117
$260.00Jul 17$6.900.442.0%2.71%4.67%3812.2K
$265.00Jul 24$6.800.393.9%2.67%6.59%8--

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 8,898
Total Puts 5,387
Put/Call Ratio 0.61
Net Difference 3,511

Prior's Put/Call Breakdown

Total Calls 5,960
Total Puts 2,519
Put/Call Ratio 0.42
Net Difference 3,441

Prior 7-Day Put/Call Summary

Total Calls 105,809
Total Puts 40,975
Average Put/Call Ratio 0.39
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