Tour v297
TTWO
TAKE-TWO INTERACTIVE
$257.79 -0.24%
$258.59 (+0.31%)🌙
as of 07/07 07:08 PM
(7/6 19:05) ◀
|
Tuesday, July 7, 2026 (7:08pm)
January 2026
|
▶ (7/8 19:09)
◀ 7/7 19:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 12,762
Calls: 6,278 (49%)
Puts: 6,484 (51%)
Prior (07/06) 13,476
Calls: 7,518 (56%)
Puts: 5,958 (44%)
Current vs Prior -5.30%
Calls: -16.49% (Calls)
Puts: +8.83% (Puts)
Prior 7-Day Total 120,062
Calls: 83,370 (69%)
Puts: 36,692 (31%)
Prior 7-Day Average 17,151
Calls: 11,910 (69%)
Puts: 5,241 (31%)
Current vs Prior 7-Day Avg -25.59%
Calls: -47.29%
Puts: +23.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $12.84M
Calls: $11.60M (90%)
Puts: $1.24M (10%)
Prior (07/06) $14.96M
Calls: $13.26M (89%)
Puts: $1.70M (11%)
Current vs Prior -14.15%
Calls: -12.49%
Puts: -27.13%
Prior 7-Day Total $101.96M
Calls: $78.41M (77%)
Puts: $23.55M (23%)
Prior 7-Day Average $14.57M
Calls: $11.20M (77%)
Puts: $3.36M (23%)
Current vs Prior 7-Day Avg -11.84%
Calls: +3.58%
Puts: -63.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.03
Prior (07/06) 0.79
Current vs Prior +30.32%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +111.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 183,910
Calls: 152,914 (83%)
Puts: 30,996 (17%)
Prior (07/06) 177,189
Calls: 147,006 (83%)
Puts: 30,183 (17%)
Current vs Prior +3.79%
Prior 7-Day Total 1,288,624
Calls: 1,085,399 (84%)
Puts: 203,225 (16%)
Prior 7-Day Average 184,089
Calls: 155,057 (84%)
Puts: 29,032 (16%)
Current vs Prior 7-Day Avg -0.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.42% | 6.77%6.77% | 14.80%
Prior 5.26% | 6.99%6.99% | 15.19%
Current vs Prior -15.97% | -3.09%-3.09% | -2.57%
Prior 7-Day Avg 4.74% | 7.33%6.99% | 15.19%
Current vs 7-Day Avg -6.66% | -7.60%-3.09% | -2.57%
Prior 7-Day Eod 5.26% | 6.99%-- | --
Current vs 7-Day Eod -15.97% | -3.09%-- | --
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 35.88% | 27.14%
Calls: 32.79% | 24.86%
Puts: 38.96% | 29.41%
Current vs 7-Day Avg -0.86% | +5.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($11.60M) vs puts ($1.24M). Slightly bearish P/C ratio of 1.03. P/C ratio rising 30% - increased hedging/bearish positioning. Call-heavy open interest (152,914 calls vs 30,996 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 40 of results (avg 7.0%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2115.8016.50$16.154.3%170.52253
$300.00Aug 214.504.70$4.604.3%660.21422
$270.00Aug 2111.7012.30$12.005.0%250.42439
$250.00Aug 2120.6021.70$21.155.2%160.61576
$230.00Aug 2133.5035.40$34.455.5%10.79133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2116.6017.40$17.004.7%380.49159
$240.00Aug 218.008.40$8.204.9%40.29341
$255.00Jul 319.309.80$9.555.2%10.44--
$260.00Jul 178.809.30$9.055.5%70.5393
$230.00Aug 215.105.40$5.255.7%30.21650

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. 53 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 1023.9026.90$25.4011.8%10.98--
$220.00Jul 1737.3039.70$38.506.2%20.98--
$230.00Jul 1026.8029.10$27.958.2%10.97--
$237.50Jul 1019.5022.00$20.7512.0%50.96252
$225.00Jul 1732.4034.90$33.657.4%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 3125.0027.10$26.058.1%20.7526
$285.00Aug 729.6033.40$31.5012.1%10.74--
$270.00Jul 1714.9016.30$15.609.0%10.72--
$285.00Aug 1431.8034.40$33.107.9%10.71--
$267.50Jul 2414.9015.90$15.406.5%30.63--

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 4.7K, top 785)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1719.4021.20$20.308.9%7850.847.1K
$280.00Jul 171.552.20$1.8834.6%4420.17689
$230.00Jul 1727.7030.40$29.059.3%3970.944.4K
$260.00Jul 103.605.30$4.4538.2%1510.45196
$300.00Jul 170.450.65$0.5536.4%1410.063.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 104.807.40$6.1042.6%2220.5526
$232.50Jul 170.500.95$0.7361.6%1670.0835
$245.00Jul 100.201.15$0.68139.7%1050.1295
$240.00Jul 100.200.45$0.3375.8%770.06171
$220.00Aug 212.553.40$2.9728.6%750.14506

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 29.9%, max 102.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Jul 10Jul 1798.3%48.6%102.2%2--
$295.00Jul 10Jul 3186.3%47.0%83.6%4139
$300.00Jul 10Aug 2177.7%47.5%63.5%871.0K
$230.00Jul 10Aug 2169.8%45.1%55.0%2133
$305.00Jul 10Jul 2481.7%54.9%48.8%12183
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 10Aug 2187.9%44.5%97.5%81506
$230.00Jul 10Aug 2169.8%45.1%55.0%15697
$232.50Jul 10Jul 1759.3%45.9%29.2%177108
$262.50Jul 10Jul 2458.8%45.7%28.7%27--
$235.00Jul 10Aug 1461.3%48.7%25.8%36203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 40.67, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$300.00Jul 10$0.25$4.75$0.2519.00$295.25
$280.00$285.00Jul 10$0.28$4.72$0.2816.86$280.28
$290.00$295.00Jul 17$0.28$4.72$0.2816.86$290.28
$270.00$272.50Jul 10$0.15$2.35$0.1515.67$270.15
$295.00$300.00Jul 17$0.35$4.65$0.3513.29$295.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Jul 24$0.12$4.88$0.1240.67$214.88
$235.00$232.50Jul 10$0.12$2.38$0.1219.83$234.88
$240.00$237.50Jul 10$0.13$2.37$0.1318.23$239.87
$215.00$210.00Jul 31$0.27$4.73$0.2717.52$214.73
$242.50$240.00Jul 10$0.17$2.33$0.1713.71$242.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 32.33, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$230.00Jul 10$4.85$4.85$0.1532.33$229.85
$220.00$225.00Jul 17$4.85$4.85$0.1532.33$224.85
$217.50$220.00Jul 17$2.40$2.40$0.1024.00$219.90
$230.00$235.00Jul 17$4.75$4.75$0.2519.00$234.75
$237.50$240.00Jul 10$2.35$2.35$0.1515.67$239.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$265.00Jul 17$3.60$3.60$1.402.57$266.40
$280.00$260.00Jul 31$13.90$13.90$6.102.28$266.10
$262.50$260.00Jul 10$1.65$1.65$0.851.94$260.85
$285.00$255.00Aug 7$19.05$19.05$10.951.74$265.95
$270.00$260.00Aug 21$6.25$6.25$3.751.67$263.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $2.04, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 17$0.4577.7%56.1%
$295.00Jul 10Jul 17$0.5586.3%57.2%
$225.00Jul 10Jul 17$0.8598.3%48.6%
$290.00Jul 10Jul 17$1.0068.4%55.4%
$285.00Jul 10Jul 17$1.0761.3%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 17$0.0587.9%49.9%
$215.00Jul 17Jul 24$0.1257.1%47.1%
$210.00Jul 24Jul 31$0.2748.4%46.8%
$230.00Jul 10Jul 17$0.2869.8%44.9%
$232.50Jul 10Jul 17$0.6059.3%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.94% of stock, avg 8.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$255.00Jul 10$6.60$3.55$10.15$244.85$265.153.94%
$257.50Jul 10$5.30$4.85$10.15$247.35$267.653.94%
$260.00Jul 10$4.45$6.10$10.55$249.45$270.554.09%
$252.50Jul 10$8.25$2.42$10.67$241.83$263.174.14%
$262.50Jul 10$3.45$7.75$11.20$251.30$273.704.34%
$250.00Jul 10$10.05$1.92$11.97$238.03$261.974.64%
$247.50Jul 10$11.95$1.30$13.25$234.25$260.755.14%
$245.00Jul 10$14.10$0.68$14.78$230.22$259.785.73%
$257.50Jul 17$8.40$7.75$16.15$241.35$273.656.26%
$255.00Jul 17$9.75$6.50$16.25$238.75$271.256.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.99% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$247.50Jul 10$1.25$1.30$2.55$244.95$272.55
$267.50$247.50Jul 10$1.78$1.30$3.08$244.42$270.58
$270.00$250.00Jul 10$1.25$1.92$3.17$246.83$273.17
$265.00$247.50Jul 10$2.33$1.30$3.63$243.87$268.63
$270.00$252.50Jul 10$1.25$2.42$3.67$248.83$273.67
$267.50$250.00Jul 10$1.78$1.92$3.70$246.30$271.20
$267.50$252.50Jul 10$1.78$2.42$4.20$248.30$271.70
$265.00$250.00Jul 10$2.33$1.92$4.25$245.75$269.25
$300.00$210.00Aug 7$3.15$1.13$4.28$205.72$304.28
$262.50$247.50Jul 10$3.45$1.30$4.75$242.75$267.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 24.00, avg credit $3.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/232242/245Jul 17$2.40$0.1024.00$230.10$244.90
235/238245/248Jul 17$2.38$0.1219.83$235.12$247.38
240/245250/255Jul 31$4.75$0.2519.00$240.25$254.75
238/240242/245Jul 17$2.35$0.1515.67$237.65$244.85
240/242250/252Jul 17$2.35$0.1515.67$240.15$252.35
252/255258/260Jul 24$2.35$0.1515.67$252.65$259.85
220/222248/250Jul 17$2.33$0.1713.71$220.17$249.83
240/242245/248Jul 10$2.32$0.1812.89$240.18$247.32
232/235242/245Jul 17$2.32$0.1812.89$232.68$244.82
230/232240/242Jul 17$2.30$0.2011.50$230.20$242.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Jul 10$0.14$4.8634.71
$230.00$240.00$250.00Aug 21$0.30$9.7032.33
$285.00$290.00$295.00Jul 10$0.19$4.8125.32
$247.50$250.00$252.50Jul 10$0.10$2.4024.00
$252.50$255.00$257.50Jul 17$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$247.50$250.00$252.50Jul 17$0.05$2.4549.00
$255.00$257.50$260.00Jul 17$0.05$2.4549.00
$230.00$235.00$240.00Jul 31$0.14$4.8634.71
$250.00$252.50$255.00Jul 17$0.10$2.4024.00
$250.00$252.50$255.00Jul 24$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. 91 found (best net $-0.80, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$300.001:2Aug 7-$0.80$14.20
$230.00$250.001:2Aug 14-$6.65$13.35
$280.00$290.001:2Jul 31-$1.26$8.74
$280.00$290.001:2Jul 24-$1.43$8.57
$290.00$300.001:2Aug 14-$2.30$7.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 10-$0.10$9.90
$230.00$220.001:2Jul 24-$0.26$9.74
$230.00$220.001:2Aug 21-$0.69$9.31
$220.00$210.001:2Aug 21-$0.93$9.07
$230.00$220.001:2Jul 31-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.13%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$15.800.520.9%6.13%6.99%17253
$260.00Aug 14$13.800.520.9%5.35%6.21%3--
$270.00Aug 21$11.700.424.7%4.54%9.27%25439
$265.00Aug 7$10.000.462.8%3.88%6.68%20--
$260.00Jul 31$9.500.490.9%3.69%4.54%2129
$280.00Aug 21$8.500.348.6%3.30%11.91%40150
$270.00Aug 7$8.000.404.7%3.10%7.84%11--
$260.00Jul 24$7.900.480.9%3.06%3.92%1039
$262.50Jul 24$7.400.451.8%2.87%4.70%1--
$265.00Jul 31$7.400.422.8%2.87%5.67%2323

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 6,278
Total Puts 6,484
Put/Call Ratio 1.03
Net Difference -206

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 83,370
Total Puts 36,692
Average Put/Call Ratio 0.49
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