Tour v294
TTWO
TAKE-TWO INTERACTIVE
$258.41 +1.34%
$258.92 (+0.20%)🌙
as of 07/06 07:05 PM
(7/2 19:06) ◀
|
Monday, July 6, 2026 (7:05pm)
January 2026
|
▶ (7/7 19:08)
◀ 7/6 19:05 ▶

Option Volume

Detail
ℹ
Current (07/06) 13,476
Calls: 7,518 (56%)
Puts: 5,958 (44%)
Prior (07/02) 14,285
Calls: 8,898 (62%)
Puts: 5,387 (38%)
Current vs Prior -5.66%
Calls: -15.51% (Calls)
Puts: +10.60% (Puts)
Prior 7-Day Total 106,586
Calls: 75,852 (71%)
Puts: 30,734 (29%)
Prior 7-Day Average 17,764
Calls: 10,836 (71%)
Puts: 4,390 (29%)
Current vs Prior 7-Day Avg -24.14%
Calls: -30.62%
Puts: +35.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $14.96M
Calls: $13.26M (89%)
Puts: $1.70M (11%)
Prior (07/02) $17.54M
Calls: $14.83M (85%)
Puts: $2.71M (15%)
Current vs Prior -14.70%
Calls: -10.60%
Puts: -37.18%
Prior 7-Day Total $87.00M
Calls: $65.15M (75%)
Puts: $21.85M (25%)
Prior 7-Day Average $14.50M
Calls: $9.31M (75%)
Puts: $3.12M (25%)
Current vs Prior 7-Day Avg +3.15%
Calls: +42.44%
Puts: -45.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.79
Prior (07/02) 0.61
Current vs Prior +30.90%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +81.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 177,189
Calls: 147,006 (83%)
Puts: 30,183 (17%)
Prior (07/02) 188,991
Calls: 154,624 (82%)
Puts: 34,367 (18%)
Current vs Prior -6.24%
Prior 7-Day Total 1,111,435
Calls: 938,393 (84%)
Puts: 173,042 (16%)
Prior 7-Day Average 185,239
Calls: 156,398 (84%)
Puts: 28,840 (16%)
Current vs Prior 7-Day Avg -4.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.26% | 6.99%6.99% | 15.19%
Prior 5.96% | 7.86%-- | --
Current vs Prior -11.71% | -11.17%-- | --
Prior 7-Day Avg 4.65% | 7.38%-- | --
Current vs 7-Day Avg +13.18% | -5.39%-- | --
Prior 7-Day Eod 5.96% | 7.86%-- | --
Current vs 7-Day Eod -11.71% | -11.17%-- | --
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 35.93% | 26.91%
Calls: 32.85% | 24.57%
Puts: 39.01% | 29.24%
Current vs 7-Day Avg -1.00% | +6.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($13.26M) vs puts ($1.70M). P/C ratio rising 31% - increased hedging/bearish positioning. Call-heavy open interest (147,006 calls vs 30,183 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 NEUTRAL
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 21 of results (avg 8.3%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1738.1040.30$39.205.6%1.1K0.974.2K
$207.50Jul 1049.1052.00$50.555.7%20.94--
$255.00Jul 2411.9012.70$12.306.5%50.58306
$225.00Jul 1032.0034.40$33.207.2%10.98--
$250.00Jul 3116.1017.40$16.757.8%30.6479
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 2413.3014.20$13.756.5%10.581
$260.00Jul 3111.9012.80$12.357.3%100.4979
$295.00Jul 1035.7038.70$37.208.1%191.00--
$265.00Jul 1711.6012.60$12.108.3%10.59--
$225.00Jul 311.651.80$1.738.7%40.119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.700.80$0.7513.3%1280.073.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 1032.0034.40$33.207.2%10.98--
$230.00Jul 1027.2030.00$28.609.8%10.98--
$220.00Jul 1738.1040.30$39.205.6%1.1K0.974.2K
$207.50Jul 1049.1052.00$50.555.7%20.94--
$230.00Jul 1727.6030.00$28.808.3%490.934.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 1035.7038.70$37.208.1%191.00--
$275.00Jul 1016.4019.80$18.1018.8%310.85--
$270.00Jul 1012.2015.70$13.9525.1%160.751
$275.00Jul 1718.0021.40$19.7017.3%200.7530
$267.50Jul 1011.4012.60$12.0010.0%150.7020

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 7.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1738.1040.30$39.205.6%1.1K0.974.2K
$290.00Jul 171.101.65$1.3839.9%1.0K0.1214.3K
$240.00Jul 1719.9021.70$20.808.7%1.0K0.846.8K
$260.00Jul 177.408.30$7.8511.5%6410.492.3K
$270.00Jul 174.205.10$4.6519.4%1510.33940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 171.552.10$1.8330.1%8240.161.3K
$230.00Jul 170.550.90$0.7347.9%1980.07876
$240.00Jul 100.301.40$0.85129.4%900.11113
$245.00Jul 101.152.10$1.6358.3%900.1864
$255.00Jul 176.106.70$6.409.4%550.4171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 27.5%, max 140.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 10Aug 786.5%50.9%70.0%2711
$290.00Jul 10Jul 3163.8%47.6%34.1%833
$300.00Jul 10Aug 768.2%51.3%32.9%137
$257.50Jul 10Jul 2456.6%44.6%27.1%75105
$250.00Jul 10Jul 3155.3%43.8%26.4%22442
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 10Aug 7130.6%54.3%140.6%3--
$220.00Jul 10Aug 782.0%52.6%55.9%1465
$245.00Jul 10Jul 2459.2%44.3%33.7%9164
$235.00Jul 10Jul 3156.0%44.4%26.2%60199
$252.50Jul 10Jul 2458.1%46.7%24.6%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 61.50, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$297.50Jul 10$0.12$7.38$0.1261.50$290.12
$295.00$300.00Jul 17$0.13$4.87$0.1337.46$295.13
$280.00$285.00Jul 10$0.28$4.72$0.2816.86$280.28
$285.00$290.00Jul 17$0.35$4.65$0.3513.29$285.35
$280.00$285.00Jul 17$0.50$4.50$0.509.00$280.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.45$9.55$0.4521.22$229.55
$235.00$232.50Jul 10$0.12$2.38$0.1219.83$234.88
$215.00$210.00Jul 31$0.25$4.75$0.2519.00$214.75
$237.50$235.00Jul 10$0.13$2.37$0.1318.23$237.37
$232.50$230.00Jul 17$0.15$2.35$0.1515.67$232.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 115.67, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$207.50$225.00Jul 10$17.35$17.35$0.15115.67$224.85
$230.00$240.00Jul 10$9.80$9.80$0.2049.00$239.80
$225.00$230.00Jul 10$4.60$4.60$0.4011.50$229.60
$232.50$237.50Jul 17$4.60$4.60$0.4011.50$237.10
$242.50$245.00Jul 10$2.25$2.25$0.259.00$244.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$295.00$275.00Jul 10$19.10$19.10$0.9021.22$275.90
$275.00$270.00Jul 10$4.15$4.15$0.854.88$270.85
$270.00$267.50Jul 10$1.95$1.95$0.553.55$268.05
$275.00$265.00Jul 17$7.60$7.60$2.403.17$267.40
$267.50$265.00Jul 10$1.85$1.85$0.652.85$265.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 10Jul 17$0.2056.7%48.1%
$300.00Jul 10Jul 17$0.6268.2%56.3%
$310.00Jul 10Jul 31$0.8886.5%47.0%
$290.00Jul 10Jul 17$1.0863.8%54.2%
$285.00Jul 10Jul 17$1.3857.7%51.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 17$0.0582.0%51.0%
$215.00Jul 24Jul 31$0.5747.1%48.4%
$230.00Jul 10Jul 17$0.6056.7%48.1%
$232.50Jul 10Jul 17$0.7055.2%46.8%
$240.00Jul 10Jul 17$0.9859.4%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.70% of stock, avg 8.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 10$5.20$6.95$12.15$247.85$272.154.70%
$257.50Jul 10$6.65$5.55$12.20$245.30$269.704.72%
$255.00Jul 10$8.10$4.55$12.65$242.35$267.654.90%
$250.00Jul 10$10.65$2.53$13.18$236.82$263.185.10%
$252.50Jul 10$9.80$3.60$13.40$239.10$265.905.19%
$265.00Jul 10$3.35$10.15$13.50$251.50$278.505.22%
$267.50Jul 10$2.85$12.00$14.85$252.65$282.355.75%
$270.00Jul 10$2.23$13.95$16.18$253.82$286.186.26%
$245.00Jul 10$14.75$1.63$16.38$228.62$261.386.34%
$257.50Jul 17$9.05$7.65$16.70$240.80$274.206.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.65% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$247.50Jul 10$2.23$2.03$4.26$243.24$274.26
$270.00$250.00Jul 10$2.23$2.53$4.76$245.24$274.76
$267.50$247.50Jul 10$2.85$2.03$4.88$242.62$272.38
$265.00$247.50Jul 10$3.35$2.03$5.38$242.12$270.38
$267.50$250.00Jul 10$2.85$2.53$5.38$244.62$272.88
$310.00$225.00Aug 7$2.30$3.28$5.58$219.42$315.58
$270.00$252.50Jul 10$2.23$3.60$5.83$246.67$275.83
$265.00$250.00Jul 10$3.35$2.53$5.88$244.12$270.88
$280.00$247.50Jul 17$2.23$3.70$5.93$241.57$285.93
$262.50$247.50Jul 10$4.40$2.03$6.43$241.07$268.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
252/255258/260Jul 10$2.40$0.1024.00$252.60$259.90
225/230240/245Aug 7$4.79$0.2122.81$225.21$244.79
235/238242/245Jul 10$2.38$0.1219.83$235.12$244.88
232/235242/245Jul 10$2.37$0.1318.23$232.63$244.87
235/240245/250Jul 31$4.72$0.2816.86$235.28$249.72
245/248258/260Jul 24$2.35$0.1515.67$245.15$259.85
240/242252/255Jul 17$2.34$0.1614.62$240.16$254.84
242/245252/255Jul 17$2.33$0.1713.71$242.67$254.83
215/220230/235Jul 24$4.57$0.4310.63$215.43$234.57
225/230245/250Jul 31$4.57$0.4310.63$225.43$249.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 31$0.16$9.8461.50
$260.00$265.00$270.00Jul 17$0.10$4.9049.00
$255.00$257.50$260.00Jul 24$0.05$2.4549.00
$280.00$290.00$300.00Jul 24$0.23$9.7742.48
$302.50$305.00$307.50Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$252.50$255.00$257.50Jul 10$0.05$2.4549.00
$230.00$232.50$235.00Jul 10$0.07$2.4334.71
$230.00$235.00$240.00Jul 24$0.15$4.8532.33
$235.00$237.50$240.00Jul 17$0.08$2.4230.25
$227.50$230.00$232.50Jul 10$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.96, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$300.001:2Aug 7-$0.96$14.04
$240.00$255.001:2Jul 24-$2.35$12.65
$265.00$280.001:2Aug 7-$2.50$12.50
$300.00$310.001:2Jul 31-$0.06$9.94
$290.00$300.001:2Jul 24-$0.36$9.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$252.501:2Jul 24-$1.75$10.75
$220.00$210.001:2Aug 7-$0.57$9.43
$250.00$240.001:2Jul 31-$1.00$9.00
$220.00$210.001:2Jul 10-$1.47$8.53
$240.00$230.001:2Aug 7-$2.04$7.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.06%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$265.00Aug 7$10.500.462.5%4.06%6.61%1--
$260.00Jul 24$9.400.500.6%3.64%4.25%1034
$260.00Jul 17$7.400.490.6%2.86%3.48%6412.3K
$265.00Jul 24$7.200.422.5%2.79%5.34%111
$270.00Jul 31$7.200.394.5%2.79%7.27%541
$267.50Jul 24$6.100.403.5%2.36%5.88%3--
$275.00Jul 31$5.800.326.4%2.24%8.66%2--
$280.00Aug 7$5.700.328.3%2.21%10.56%121
$270.00Jul 24$5.600.364.5%2.17%6.65%746
$265.00Jul 17$5.400.412.5%2.09%4.64%31356

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 7,518
Total Puts 5,958
Put/Call Ratio 0.79
Net Difference 1,560

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 75,852
Total Puts 30,734
Average Put/Call Ratio 0.44
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