TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$246.10 -2.10%

$246.63 (+0.22%)🌙

as of 07/09 07:09 PM

(7/8 19:09) ◀

Thursday, July 9, 2026 (7:09pm)

▶ (7/10 19:10)

◀ 7/9 19:09 ▶

Option Volume

Detail

ℹ

Current (07/09) 12,574

Calls: 8,271 (66%)

Puts: 4,303 (34%)

Prior (07/08) 9,385

Calls: 7,413 (79%)

Puts: 1,972 (21%)

Current vs Prior +33.98%

Calls: +11.57% (Calls)

Puts: +118.20% (Puts)

Prior 7-Day Total 103,077

Calls: 69,081 (67%)

Puts: 33,996 (33%)

Prior 7-Day Average 14,725

Calls: 9,868 (67%)

Puts: 4,856 (33%)

Current vs Prior 7-Day Avg -14.61%

Calls: -16.19%

Puts: -11.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $15.02M

Calls: $13.81M (92%)

Puts: $1.20M (8%)

Prior (07/08) $11.32M

Calls: $10.04M (89%)

Puts: $1.27M (11%)

Current vs Prior +32.70%

Calls: +37.55%

Puts: -5.64%

Prior 7-Day Total $101.49M

Calls: $80.29M (79%)

Puts: $21.20M (21%)

Prior 7-Day Average $14.50M

Calls: $11.47M (79%)

Puts: $3.03M (21%)

Current vs Prior 7-Day Avg +3.56%

Calls: +20.44%

Puts: -60.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.52

Prior (07/08) 0.27

Current vs Prior +95.57%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -6.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 168,050

Calls: 150,511 (90%)

Puts: 17,539 (10%)

Prior (07/08) 156,258

Calls: 131,705 (84%)

Puts: 24,553 (16%)

Current vs Prior +7.55%

Prior 7-Day Total 1,247,359

Calls: 1,057,987 (85%)

Puts: 189,372 (15%)

Prior 7-Day Average 178,194

Calls: 151,141 (85%)

Puts: 27,053 (15%)

Current vs Prior 7-Day Avg -5.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.65% | 5.36%5.36% | 14.89%

Prior 3.58% | 5.81%5.81% | 14.96%

Current vs Prior -25.89% | -7.65%-7.65% | -0.44%

Prior 7-Day Avg 4.37% | 6.87%6.52% | 14.98%

Current vs 7-Day Avg -39.27% | -21.91%-17.74% | -0.60%

Prior 7-Day Eod 3.58% | 5.81%-- | --

Current vs 7-Day Eod -25.89% | -7.65%-- | --

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 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($13.81M) vs puts ($1.20M). Bullish P/C ratio of 0.52. P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (150,511 calls vs 17,539 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 27 of results (avg 7.9%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	47.60	50.00	$48.80	4.9%	2	0.90	58
$240.00	Aug 21	18.90	20.00	$19.45	5.7%	28	0.60	669
$202.50	Jul 10	42.20	45.20	$43.70	6.9%	1	0.93	--
$250.00	Aug 21	14.00	15.00	$14.50	6.9%	310	0.50	1.2K
$200.00	Jul 17	44.50	47.70	$46.10	6.9%	7	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	16.80	17.60	$17.20	4.7%	18	0.50	351
$290.00	Aug 7	44.70	47.30	$46.00	5.7%	1	0.84	--
$240.00	Aug 21	11.70	12.50	$12.10	6.6%	10	0.40	340
$250.00	Jul 24	9.80	10.50	$10.15	6.9%	2	0.56	--
$230.00	Aug 21	7.90	8.60	$8.25	8.5%	21	0.30	656

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. 50 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	44.50	47.70	$46.10	6.9%	7	1.00	--
$210.00	Jul 17	34.50	37.70	$36.10	8.9%	21	1.00	--
$220.00	Jul 17	24.90	27.50	$26.20	9.9%	1.2K	1.00	2.7K
$210.00	Jul 10	34.30	37.70	$36.00	9.4%	2	0.94	88
$202.50	Jul 10	42.20	45.20	$43.70	6.9%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	13.20	16.00	$14.60	19.2%	5	0.97	237
$255.00	Jul 10	7.60	10.70	$9.15	33.9%	17	0.89	69
$252.50	Jul 10	5.40	8.60	$7.00	45.7%	15	0.85	109
$290.00	Aug 7	44.70	47.30	$46.00	5.7%	1	0.84	--
$260.00	Jul 17	13.90	17.30	$15.60	21.8%	26	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 10.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	24.90	27.50	$26.20	9.9%	1.2K	1.00	2.7K
$220.00	Aug 7	29.20	32.10	$30.65	9.5%	1.2K	0.80	--
$250.00	Jul 17	4.00	4.50	$4.25	11.8%	703	0.41	2.2K
$240.00	Jul 17	9.00	9.90	$9.45	9.5%	625	0.67	7.0K
$240.00	Aug 7	16.60	18.60	$17.60	11.4%	549	0.60	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	0.00	1.10	$0.55	200.0%	2.1K	0.04	--
$240.00	Jul 17	3.00	3.40	$3.20	12.5%	158	0.33	1.5K
$255.00	Jul 17	11.00	12.10	$11.55	9.5%	111	0.72	139
$250.00	Jul 10	4.00	6.20	$5.10	43.1%	97	0.72	262
$252.50	Jul 24	11.20	12.60	$11.90	11.8%	95	0.60	23

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 66.9%, max 265.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Jul 17	209.5%	57.3%	265.7%	23	88
$280.00	Jul 10	Aug 21	132.1%	48.3%	173.2%	21	292
$285.00	Jul 10	Aug 7	147.0%	53.8%	173.2%	11	81
$282.50	Jul 10	Jul 17	123.1%	46.7%	163.3%	27	515
$230.00	Jul 10	Jul 31	92.8%	40.6%	128.6%	5	71

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	126.7%	46.6%	172.0%	26	528
$237.50	Jul 10	Jul 17	85.5%	39.9%	114.2%	14	307
$227.50	Jul 10	Jul 17	95.0%	48.9%	94.2%	21	40
$235.00	Jul 10	Aug 7	82.8%	49.7%	66.7%	10	169
$240.00	Jul 10	Aug 21	71.3%	45.2%	57.8%	51	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 32.33, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Jul 17	$0.15	$4.85	$0.15	32.33	$275.15
$252.50	$255.00	Jul 10	$0.10	$2.40	$0.10	24.00	$252.60
$260.00	$265.00	Jul 24	$0.20	$4.80	$0.20	24.00	$260.20
$270.00	$280.00	Jul 24	$0.40	$9.60	$0.40	24.00	$270.40
$275.00	$280.00	Jul 31	$0.40	$4.60	$0.40	11.50	$275.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$227.50	Jul 10	$0.42	$7.08	$0.42	16.86	$234.58
$232.50	$230.00	Jul 17	$0.20	$2.30	$0.20	11.50	$232.30
$232.50	$215.00	Jul 24	$1.96	$15.54	$1.96	7.93	$230.54
$215.00	$210.00	Jul 24	$0.57	$4.43	$0.57	7.77	$214.43
$210.00	$200.00	Aug 21	$1.25	$8.75	$1.25	7.00	$208.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 32.33, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 10	$4.85	$4.85	$0.15	32.33	$234.85
$230.00	$235.00	Jul 17	$4.55	$4.55	$0.45	10.11	$234.55
$200.00	$230.00	Jul 31	$26.80	$26.80	$3.20	8.37	$226.80
$220.00	$230.00	Jul 17	$8.75	$8.75	$1.25	7.00	$228.75
$200.00	$220.00	Aug 21	$16.50	$16.50	$3.50	4.71	$216.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$255.00	Jul 17	$2.25	$2.25	$0.25	9.00	$255.25
$255.00	$252.50	Jul 10	$2.15	$2.15	$0.35	6.14	$252.85
$290.00	$255.00	Aug 7	$27.10	$27.10	$7.90	3.43	$262.90
$252.50	$250.00	Jul 10	$1.90	$1.90	$0.60	3.17	$250.60
$247.50	$245.00	Jul 10	$1.83	$1.83	$0.67	2.73	$245.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $1.92, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Jul 10	Jul 17	$0.07	123.1%	46.7%
$210.00	Jul 10	Jul 17	$0.10	209.5%	57.3%
$275.00	Jul 10	Jul 17	$0.25	96.7%	44.2%
$267.50	Jul 10	Jul 17	$0.55	83.7%	42.1%
$270.00	Jul 10	Jul 17	$0.55	87.5%	45.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Jul 24	$0.23	57.3%	47.4%
$200.00	Jul 24	Aug 7	$0.35	61.5%	49.2%
$227.50	Jul 10	Jul 17	$0.97	95.0%	48.9%
$260.00	Jul 10	Jul 17	$1.00	59.1%	42.4%
$235.00	Jul 10	Jul 17	$1.15	82.8%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.91% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 10	$3.00	$1.70	$4.70	$240.30	$249.70	1.91%
$247.50	Jul 10	$1.63	$3.53	$5.16	$242.34	$252.66	2.10%
$242.50	Jul 10	$4.50	$1.13	$5.63	$236.87	$248.13	2.29%
$250.00	Jul 10	$1.08	$5.10	$6.18	$243.82	$256.18	2.51%
$240.00	Jul 10	$6.30	$1.20	$7.50	$232.50	$247.50	3.05%
$252.50	Jul 10	$0.53	$7.00	$7.53	$244.97	$260.03	3.06%
$255.00	Jul 10	$0.43	$9.15	$9.58	$245.42	$264.58	3.89%
$237.50	Jul 10	$9.05	$1.15	$10.20	$227.30	$247.70	4.14%
$245.00	Jul 17	$6.45	$5.25	$11.70	$233.30	$256.70	4.75%
$235.00	Jul 10	$11.10	$0.65	$11.75	$223.25	$246.75	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.33% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$235.00	Jul 10	$0.15	$0.65	$0.80	$234.20	$258.30
$255.00	$235.00	Jul 10	$0.43	$0.65	$1.08	$233.92	$256.08
$252.50	$235.00	Jul 10	$0.53	$0.65	$1.18	$233.82	$253.68
$257.50	$242.50	Jul 10	$0.15	$1.13	$1.28	$241.22	$258.78
$257.50	$237.50	Jul 10	$0.15	$1.15	$1.30	$236.20	$258.80
$257.50	$240.00	Jul 10	$0.15	$1.20	$1.35	$238.65	$258.85
$255.00	$242.50	Jul 10	$0.43	$1.13	$1.56	$240.94	$256.56
$255.00	$237.50	Jul 10	$0.43	$1.15	$1.58	$235.92	$256.58
$255.00	$240.00	Jul 10	$0.43	$1.20	$1.63	$238.37	$256.63
$252.50	$242.50	Jul 10	$0.53	$1.13	$1.66	$240.84	$254.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 24.00, avg credit $3.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/252	258/260	Jul 24	$2.40	$0.10	24.00	$250.10	$259.90
250/255	260/265	Aug 7	$4.75	$0.25	19.00	$250.25	$264.75
238/240	242/245	Jul 17	$2.35	$0.15	15.67	$237.65	$244.85
250/255	265/270	Aug 7	$4.65	$0.35	13.29	$250.35	$269.65
235/238	240/242	Jul 10	$2.30	$0.20	11.50	$235.20	$242.30
245/248	250/252	Jul 17	$2.30	$0.20	11.50	$245.20	$252.30
245/248	265/268	Jul 24	$2.30	$0.20	11.50	$245.20	$267.30
250/252	268/270	Jul 24	$2.27	$0.23	9.87	$250.23	$269.77
242/245	248/250	Jul 17	$2.25	$0.25	9.00	$242.75	$249.75
240/242	248/250	Jul 24	$2.20	$0.30	7.33	$240.30	$249.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 99.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Jul 17	$0.10	$9.90	99.00
$260.00	$265.00	$270.00	Aug 7	$0.10	$4.90	49.00
$265.00	$267.50	$270.00	Jul 10	$0.06	$2.44	40.67
$270.00	$275.00	$280.00	Jul 10	$0.16	$4.84	30.25
$270.00	$275.00	$280.00	Jul 31	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 31	$0.15	$4.85	32.33
$200.00	$210.00	$220.00	Aug 21	$0.35	$9.65	27.57
$237.50	$240.00	$242.50	Jul 17	$0.10	$2.40	24.00
$242.50	$245.00	$247.50	Jul 24	$0.10	$2.40	24.00
$220.00	$227.50	$235.00	Jul 10	$0.42	$7.08	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.55, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Aug 14	-$0.55	$19.45
$235.00	$250.00	1:2	Jul 31	-$0.15	$14.85
$220.00	$240.00	1:2	Aug 21	-$6.60	$13.40
$280.00	$290.00	1:2	Jul 31	-$0.13	$9.87
$270.00	$280.00	1:2	Jul 24	-$0.83	$9.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Jul 31	-$0.01	$9.99
$220.00	$210.00	1:2	Jul 17	-$0.29	$9.71
$210.00	$200.00	1:2	Jul 24	-$0.65	$9.35
$210.00	$200.00	1:2	Aug 21	-$1.15	$8.85
$220.00	$210.00	1:2	Aug 21	-$2.05	$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.69%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$14.00	0.50	1.6%	5.69%	7.27%	310	1.2K
$250.00	Aug 14	$12.70	0.49	1.6%	5.16%	6.75%	1	6
$250.00	Aug 7	$11.70	0.49	1.6%	4.75%	6.34%	424	2
$260.00	Aug 21	$10.10	0.40	5.7%	4.10%	9.75%	7	259
$260.00	Aug 7	$8.10	0.38	5.7%	3.29%	8.94%	13	--
$250.00	Jul 31	$8.00	0.46	1.6%	3.25%	4.84%	183	78
$270.00	Aug 21	$7.30	0.32	9.7%	2.97%	12.68%	11	428
$247.50	Jul 24	$7.20	0.49	0.6%	2.93%	3.49%	2	--
$265.00	Aug 7	$6.40	0.33	7.7%	2.60%	10.28%	10	--
$250.00	Jul 24	$6.20	0.44	1.6%	2.52%	4.10%	12	16

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 8,271

Total Puts 4,303

Put/Call Ratio 0.52

Net Difference 3,968

Prior's Put/Call Breakdown

Total Calls 7,413

Total Puts 1,972

Put/Call Ratio 0.27

Net Difference 5,441

Prior 7-Day Put/Call Summary

Total Calls 69,081

Total Puts 33,996

Average Put/Call Ratio 0.56

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...

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