Tour v303
TTWO
TAKE-TWO INTERACTIVE
$251.38 -2.49%
$253.42 (+0.81%)🌙
as of 07/08 07:09 PM
(7/7 19:08) ◀
|
Wednesday, July 8, 2026 (7:09pm)
January 2026
|
▶ (7/9 19:09)
◀ 7/8 19:09 ▶

Option Volume

Detail
ℹ
Current (07/08) 9,385
Calls: 7,413 (79%)
Puts: 1,972 (21%)
Prior (07/07) 12,762
Calls: 6,278 (49%)
Puts: 6,484 (51%)
Current vs Prior -26.46%
Calls: +18.08% (Calls)
Puts: -69.59% (Puts)
Prior 7-Day Total 108,428
Calls: 72,061 (66%)
Puts: 36,367 (34%)
Prior 7-Day Average 15,489
Calls: 10,294 (66%)
Puts: 5,195 (34%)
Current vs Prior 7-Day Avg -39.41%
Calls: -27.99%
Puts: -62.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $11.32M
Calls: $10.04M (89%)
Puts: $1.27M (11%)
Prior (07/07) $12.84M
Calls: $11.60M (90%)
Puts: $1.24M (10%)
Current vs Prior -11.87%
Calls: -13.44%
Puts: +2.77%
Prior 7-Day Total $99.59M
Calls: $77.79M (78%)
Puts: $21.80M (22%)
Prior 7-Day Average $14.23M
Calls: $11.11M (78%)
Puts: $3.11M (22%)
Current vs Prior 7-Day Avg -20.47%
Calls: -9.63%
Puts: -59.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.27
Prior (07/07) 1.03
Current vs Prior -74.24%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -54.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 156,258
Calls: 131,705 (84%)
Puts: 24,553 (16%)
Prior (07/07) 183,910
Calls: 152,914 (83%)
Puts: 30,996 (17%)
Current vs Prior -15.04%
Prior 7-Day Total 1,267,162
Calls: 1,076,004 (85%)
Puts: 191,158 (15%)
Prior 7-Day Average 181,023
Calls: 153,714 (85%)
Puts: 27,308 (15%)
Current vs Prior 7-Day Avg -13.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.58% | 5.81%5.81% | 14.96%
Prior 4.42% | 6.77%6.77% | 14.80%
Current vs Prior -19.04% | -14.20%-14.20% | +1.07%
Prior 7-Day Avg 4.76% | 7.21%6.88% | 14.99%
Current vs 7-Day Avg -24.72% | -19.48%-15.55% | -0.24%
Prior 7-Day Eod 4.42% | 6.77%-- | --
Current vs 7-Day Eod -19.04% | -14.20%-- | --
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 35.08% | 27.66%
Calls: 31.83% | 25.94%
Puts: 38.34% | 29.36%
Current vs 7-Day Avg +1.39% | +3.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.04M) vs puts ($1.27M). Extreme bullish P/C ratio of 0.27 - heavy call buying (7,413 calls vs 1,972 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (131,705 calls vs 24,553 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 22 of results (avg 7.7%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 1047.1050.70$48.907.4%11.00--
$270.00Aug 219.009.70$9.357.5%250.36448
$230.00Aug 2128.3030.80$29.558.5%60.74133
$230.00Jul 1721.4023.30$22.358.5%10.89--
$220.00Jul 1730.9033.70$32.308.7%1.0K0.933.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2126.3027.60$26.954.8%20.64--
$255.00Jul 3111.9012.50$12.204.9%30.537
$250.00Jul 319.309.90$9.606.2%30.4614
$245.00Jul 317.107.60$7.356.8%1720.3917
$250.00Aug 2114.1015.10$14.606.8%110.46350

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. 38 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 1047.1050.70$48.907.4%11.00--
$235.00Jul 1015.1018.50$16.8020.2%10.96--
$220.00Jul 1730.9033.70$32.308.7%1.0K0.933.3K
$230.00Jul 1721.4023.30$22.358.5%10.89--
$242.50Jul 108.8011.00$9.9022.2%100.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 1029.4032.50$30.9510.0%40.9820
$295.00Jul 1041.9045.00$43.457.1%40.9719
$285.00Aug 734.7038.60$36.6510.6%10.79--
$285.00Aug 1435.6038.70$37.158.3%10.75--
$255.00Jul 105.406.50$5.9518.5%270.6559

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 7.2K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 177.007.90$7.4512.1%1.3K0.542.8K
$220.00Jul 1730.9033.70$32.308.7%1.0K0.933.3K
$250.00Aug 2116.2017.70$16.958.8%8810.54577
$240.00Jul 1713.3015.20$14.2513.3%6920.767.1K
$282.50Jul 100.000.15$0.08187.5%5050.0248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 102.653.30$2.9721.9%2260.45103
$230.00Jul 170.501.40$0.9594.7%1850.10745
$245.00Jul 317.107.60$7.356.8%1720.3917
$245.00Jul 101.101.80$1.4548.3%720.25144
$252.50Jul 104.004.90$4.4520.2%690.5642

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 31.8%, max 109.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 10Aug 21101.2%48.9%106.8%101.1K
$280.00Jul 10Aug 2181.7%47.7%71.3%19281
$275.00Jul 10Jul 3165.1%43.5%49.7%3254
$267.50Jul 10Jul 1758.6%44.2%32.8%2082
$235.00Jul 10Jul 2457.7%43.9%31.4%3--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 10Aug 2197.4%46.4%109.7%1163
$210.00Jul 10Aug 2195.5%47.1%102.8%7--
$237.50Jul 10Jul 1779.1%43.8%80.8%61279
$235.00Jul 10Jul 3157.7%41.7%38.3%6--
$230.00Jul 10Aug 2161.3%45.6%34.4%12685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 57.82, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$280.00Jul 17$0.18$4.82$0.1826.78$275.18
$267.50$270.00Jul 10$0.11$2.39$0.1121.73$267.61
$290.00$295.00Jul 17$0.23$4.77$0.2320.74$290.23
$265.00$267.50Jul 10$0.12$2.38$0.1219.83$265.12
$280.00$282.50Jul 10$0.12$2.38$0.1219.83$280.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 10$0.17$9.83$0.1757.82$219.83
$235.00$230.00Jul 10$0.15$4.85$0.1532.33$234.85
$215.00$210.00Jul 31$0.20$4.80$0.2024.00$214.80
$232.50$230.00Jul 17$0.13$2.37$0.1318.23$232.37
$225.00$220.00Jul 24$0.30$4.70$0.3015.67$224.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 80.25, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$235.00Jul 10$32.10$32.10$0.4080.25$234.60
$235.00$242.50Jul 10$6.90$6.90$0.6011.50$241.90
$242.50$245.00Jul 10$2.15$2.15$0.356.14$244.65
$230.00$240.00Jul 17$8.10$8.10$1.904.26$238.10
$235.00$240.00Jul 24$3.80$3.80$1.203.17$238.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$255.00Jul 10$25.00$25.00$2.5010.00$257.50
$285.00$255.00Aug 7$20.75$20.75$9.252.24$264.25
$285.00$250.00Aug 14$22.85$22.85$12.151.88$262.15
$255.00$252.50Jul 17$1.60$1.60$0.901.78$253.40
$270.00$260.00Aug 21$6.30$6.30$3.701.70$263.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.92, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Jul 24$0.0755.4%43.1%
$300.00Jul 10Jul 17$0.18101.2%57.5%
$280.00Jul 10Jul 17$0.3781.7%46.4%
$275.00Jul 10Jul 17$0.6265.1%43.2%
$270.00Jul 10Jul 17$1.0860.3%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 17$0.3097.4%54.3%
$225.00Jul 24Jul 31$0.4547.8%43.3%
$285.00Aug 7Aug 14$0.5050.3%51.9%
$237.50Jul 10Jul 17$0.6879.1%43.8%
$210.00Jul 10Jul 24$0.7295.5%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.96% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$252.50Jul 10$3.00$4.45$7.45$245.05$259.952.96%
$250.00Jul 10$4.55$2.97$7.52$242.48$257.522.99%
$247.50Jul 10$6.00$2.15$8.15$239.35$255.653.24%
$255.00Jul 10$2.20$5.95$8.15$246.85$263.153.24%
$245.00Jul 10$7.75$1.45$9.20$235.80$254.203.66%
$242.50Jul 10$9.90$0.98$10.88$231.62$253.384.33%
$250.00Jul 17$7.45$5.85$13.30$236.70$263.305.29%
$252.50Jul 17$6.15$7.15$13.30$239.20$265.805.29%
$255.00Jul 17$5.05$8.75$13.80$241.20$268.805.49%
$247.50Jul 17$9.10$4.80$13.90$233.60$261.405.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.65% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$262.50$242.50Jul 10$0.65$0.98$1.63$240.87$264.13
$262.50$237.50Jul 10$0.65$1.25$1.90$235.60$264.40
$260.00$242.50Jul 10$1.00$0.98$1.98$240.52$261.98
$262.50$245.00Jul 10$0.65$1.45$2.10$242.90$264.60
$260.00$237.50Jul 10$1.00$1.25$2.25$235.25$262.25
$260.00$245.00Jul 10$1.00$1.45$2.45$242.55$262.45
$257.50$242.50Jul 10$1.48$0.98$2.46$240.04$259.96
$257.50$237.50Jul 10$1.48$1.25$2.73$234.77$260.23
$262.50$247.50Jul 10$0.65$2.15$2.80$244.70$265.30
$257.50$245.00Jul 10$1.48$1.45$2.93$242.07$260.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 15.67, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/242250/252Jul 24$2.35$0.1515.67$240.15$252.35
240/242252/255Jul 24$2.35$0.1515.67$240.15$254.85
248/250252/255Jul 24$2.35$0.1515.67$247.65$254.85
235/240245/250Jul 31$4.65$0.3513.29$235.35$249.65
240/242248/250Jul 17$2.28$0.2210.36$240.22$249.78
215/220235/240Jul 24$4.52$0.489.42$215.48$239.52
245/248250/252Jul 10$2.25$0.259.00$245.25$252.25
250/252258/260Jul 24$2.25$0.259.00$250.25$259.75
228/230248/250Jul 17$2.22$0.287.93$227.78$249.72
250/252255/258Jul 10$2.20$0.307.33$250.30$257.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 49.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.10$4.9049.00
$275.00$277.50$280.00Jul 10$0.07$2.4334.71
$262.50$265.00$267.50Jul 17$0.07$2.4334.71
$252.50$255.00$257.50Jul 10$0.08$2.4230.25
$262.50$265.00$267.50Jul 10$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 24$0.10$4.9049.00
$250.00$260.00$270.00Aug 21$0.25$9.7539.00
$220.00$225.00$230.00Jul 24$0.15$4.8532.33
$242.50$245.00$247.50Jul 17$0.08$2.4230.25
$235.00$237.50$240.00Jul 17$0.09$2.4126.78

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 $-3.45, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Aug 14-$3.45$11.55
$282.50$292.501:2Jul 10-$0.08$9.92
$270.00$280.001:2Jul 24-$0.55$9.45
$290.00$300.001:2Jul 31-$0.61$9.39
$280.00$290.001:2Jul 31-$0.62$9.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 10-$0.30$9.70
$220.00$210.001:2Aug 21-$0.81$9.19
$230.00$220.001:2Aug 21-$1.85$8.15
$227.50$220.001:2Jul 17-$0.62$6.88
$240.00$230.001:2Aug 21-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.33%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$255.00Aug 14$13.400.501.4%5.33%6.77%4--
$260.00Aug 21$12.000.453.4%4.77%8.20%12257
$255.00Aug 7$11.400.491.4%4.53%5.98%6--
$270.00Aug 21$9.000.367.4%3.58%10.99%25448
$255.00Jul 31$8.800.471.4%3.50%4.94%328
$252.50Jul 24$7.700.490.5%3.06%3.51%15--
$270.00Aug 14$7.600.367.4%3.02%10.43%2--
$265.00Aug 7$7.400.395.4%2.94%8.36%123
$260.00Jul 31$6.900.403.4%2.74%6.17%541
$255.00Jul 24$6.600.451.4%2.63%4.07%6307

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 7,413
Total Puts 1,972
Put/Call Ratio 0.27
Net Difference 5,441

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 72,061
Total Puts 36,367
Average Put/Call Ratio 0.58
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All