TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$243.20 -1.18%

$245.00 (+0.74%)🌙

as of 07/10 07:10 PM

(7/9 19:09) ◀

Friday, July 10, 2026 (7:10pm)

▶ (7/13 19:08)

◀ 7/10 19:10 ▶

Option Volume

Detail

ℹ

Current (07/10) 11,686

Calls: 5,111 (44%)

Puts: 6,575 (56%)

Prior (07/09) 12,574

Calls: 8,271 (66%)

Puts: 4,303 (34%)

Current vs Prior -7.06%

Calls: -38.21% (Calls)

Puts: +52.80% (Puts)

Prior 7-Day Total 83,170

Calls: 52,586 (63%)

Puts: 30,584 (37%)

Prior 7-Day Average 11,881

Calls: 7,512 (63%)

Puts: 4,369 (37%)

Current vs Prior 7-Day Avg -1.64%

Calls: -31.96%

Puts: +50.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $8.53M

Calls: $4.80M (56%)

Puts: $3.73M (44%)

Prior (07/09) $15.02M

Calls: $13.81M (92%)

Puts: $1.20M (8%)

Current vs Prior -43.16%

Calls: -65.24%

Puts: +210.76%

Prior 7-Day Total $96.65M

Calls: $77.72M (80%)

Puts: $18.93M (20%)

Prior 7-Day Average $13.81M

Calls: $11.10M (80%)

Puts: $2.70M (20%)

Current vs Prior 7-Day Avg -38.19%

Calls: -56.75%

Puts: +37.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.29

Prior (07/09) 0.52

Current vs Prior +147.27%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +118.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 156,497

Calls: 126,762 (81%)

Puts: 29,735 (19%)

Prior (07/09) 168,050

Calls: 150,511 (90%)

Puts: 17,539 (10%)

Current vs Prior -6.87%

Prior 7-Day Total 1,228,310

Calls: 1,044,650 (85%)

Puts: 183,660 (15%)

Prior 7-Day Average 175,472

Calls: 149,235 (85%)

Puts: 26,237 (15%)

Current vs Prior 7-Day Avg -10.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.48% | 5.06%5.06% | 15.25%

Prior 2.65% | 5.36%5.36% | 14.89%

Current vs Prior +90.61% | +31.47%-5.71% | +2.43%

Prior 7-Day Avg 4.13% | 6.58%6.23% | 14.96%

Current vs 7-Day Avg +22.38% | +7.17%-18.84% | +1.98%

Prior 7-Day Eod 2.65% | 5.36%-- | --

Current vs 7-Day Eod +90.61% | +31.47%-- | --

Sentiment BEARISHBULLISH

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

Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 147% - increased hedging/bearish positioning. Call-heavy open interest (126,762 calls vs 29,735 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 15 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	13.20	14.00	$13.60	5.9%	382	0.47	1.5K
$260.00	Aug 21	9.60	10.20	$9.90	6.1%	460	0.38	259
$270.00	Aug 21	7.00	7.50	$7.25	6.9%	100	0.30	428
$220.00	Aug 7	27.40	30.00	$28.70	9.1%	1	0.78	1.2K
$210.00	Jul 17	31.60	34.70	$33.15	9.4%	1	0.97	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	18.90	19.70	$19.30	4.1%	89	0.53	357
$260.00	Aug 21	25.30	26.40	$25.85	4.3%	2	0.62	194
$240.00	Aug 21	13.50	14.10	$13.80	4.3%	497	0.44	349
$230.00	Aug 21	9.20	9.70	$9.45	5.3%	95	0.34	657
$280.00	Aug 21	39.30	42.30	$40.80	7.4%	5	0.77	--

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	1.70	4.40	$3.05	88.5%	27	0.98	141
$210.00	Jul 17	31.60	34.70	$33.15	9.4%	1	0.97	131
$220.00	Jul 17	22.20	24.90	$23.55	11.5%	2	0.94	2.2K
$220.00	Jul 10	21.70	24.40	$23.05	11.7%	6	0.90	35
$212.50	Jul 24	29.40	32.80	$31.10	10.9%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 10	0.85	3.90	$2.38	128.2%	49	1.00	192
$247.50	Jul 10	3.20	6.40	$4.80	66.7%	37	1.00	91
$252.50	Jul 10	8.10	10.70	$9.40	27.7%	68	1.00	123
$265.00	Jul 10	20.60	23.90	$22.25	14.8%	1	0.97	--
$260.00	Jul 10	15.70	18.50	$17.10	16.4%	22	0.96	212

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 8.9K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	9.60	10.20	$9.90	6.1%	460	0.38	259
$260.00	Jul 17	0.70	1.10	$0.90	44.4%	420	0.13	1.9K
$250.00	Aug 21	13.20	14.00	$13.60	5.9%	382	0.47	1.5K
$275.00	Aug 7	4.00	6.20	$5.10	43.1%	203	0.24	1
$285.00	Aug 7	2.60	4.50	$3.55	53.5%	200	0.18	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 14	1.85	3.10	$2.48	50.4%	3.8K	0.12	--
$240.00	Aug 21	13.50	14.10	$13.80	4.3%	497	0.44	349
$230.00	Aug 21	9.20	9.70	$9.45	5.3%	95	0.34	657
$250.00	Aug 21	18.90	19.70	$19.30	4.1%	89	0.53	357
$252.50	Jul 10	8.10	10.70	$9.40	27.7%	68	1.00	123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 970.7%, max 3582.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 10	Aug 21	1340.1%	50.7%	2540.7%	43	146
$267.50	Jul 10	Jul 17	1002.7%	42.3%	2269.4%	24	13
$220.00	Jul 10	Aug 14	1134.2%	49.8%	2177.0%	7	35
$275.00	Jul 10	Aug 7	1210.0%	57.3%	2013.3%	206	1
$257.50	Jul 10	Jul 17	690.4%	40.5%	1606.6%	162	370

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 10	Aug 21	1855.6%	50.4%	3582.9%	2	--
$220.00	Jul 10	Aug 21	1134.2%	47.6%	2285.0%	20	527
$227.50	Jul 10	Jul 17	860.3%	43.5%	1876.0%	51	45
$265.00	Jul 10	Jul 17	775.7%	41.4%	1775.7%	2	--
$257.50	Jul 10	Jul 17	690.4%	40.5%	1606.6%	13	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 99.00, avg 4.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$265.00	Jul 17	$0.10	$2.40	$0.10	24.00	$262.60
$260.00	$265.00	Jul 31	$0.25	$4.75	$0.25	19.00	$260.25
$275.00	$280.00	Jul 31	$0.25	$4.75	$0.25	19.00	$275.25
$270.00	$275.00	Jul 31	$0.27	$4.73	$0.27	17.52	$270.27
$280.00	$285.00	Aug 7	$0.45	$4.55	$0.45	10.11	$280.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$200.00	Jul 17	$0.20	$19.80	$0.20	99.00	$219.80
$225.00	$220.00	Jul 17	$0.27	$4.73	$0.27	17.52	$224.73
$200.00	$195.00	Aug 21	$0.40	$4.60	$0.40	11.50	$199.60
$230.00	$227.50	Jul 17	$0.22	$2.28	$0.22	10.36	$229.78
$225.00	$205.00	Jul 31	$1.90	$18.10	$1.90	9.53	$223.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 24.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Jul 17	$9.60	$9.60	$0.40	24.00	$219.60
$220.00	$230.00	Jul 17	$9.20	$9.20	$0.80	11.50	$229.20
$212.50	$220.00	Jul 24	$6.55	$6.55	$0.95	6.89	$219.05
$232.50	$235.00	Jul 17	$2.10	$2.10	$0.40	5.25	$234.60
$220.00	$237.50	Jul 24	$13.50	$13.50	$4.00	3.38	$233.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 10	$2.35	$2.35	$0.15	15.67	$250.15
$260.00	$257.50	Jul 10	$2.35	$2.35	$0.15	15.67	$257.65
$250.00	$247.50	Jul 10	$2.25	$2.25	$0.25	9.00	$247.75
$270.00	$265.00	Jul 17	$4.45	$4.45	$0.55	8.09	$265.55
$260.00	$257.50	Jul 17	$2.15	$2.15	$0.35	6.14	$257.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $2.29, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 10	Jul 17	$0.08	690.4%	40.5%
$270.00	Jul 10	Jul 17	$0.22	544.3%	43.3%
$260.00	Jul 10	Jul 17	$0.35	638.3%	41.9%
$255.00	Jul 10	Jul 17	$0.42	611.3%	39.9%
$220.00	Jul 10	Jul 17	$0.50	1134.2%	46.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 10	Jul 17	$0.45	775.7%	41.4%
$260.00	Jul 10	Jul 17	$0.55	638.3%	41.9%
$210.00	Aug 7	Aug 21	$0.60	54.6%	47.5%
$232.50	Jul 10	Jul 17	$0.68	666.1%	42.4%
$257.50	Jul 10	Jul 17	$0.75	690.4%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.79% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Jul 10	$1.23	$0.70	$1.93	$240.57	$244.43	0.79%
$245.00	Jul 10	$0.55	$2.38	$2.93	$242.07	$247.93	1.20%
$240.00	Jul 10	$3.05	$0.03	$3.08	$236.92	$243.08	1.27%
$247.50	Jul 10	$0.30	$4.80	$5.10	$242.40	$252.60	2.10%
$250.00	Jul 10	$0.63	$7.05	$7.68	$242.32	$257.68	3.16%
$235.00	Jul 10	$7.95	$0.53	$8.48	$226.52	$243.48	3.49%
$252.50	Jul 10	$0.03	$9.40	$9.43	$243.07	$261.93	3.88%
$242.50	Jul 17	$5.90	$4.90	$10.80	$231.70	$253.30	4.44%
$245.00	Jul 17	$4.60	$6.40	$11.00	$234.00	$256.00	4.52%
$240.00	Jul 17	$7.30	$3.85	$11.15	$228.85	$251.15	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.34% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$235.00	Jul 10	$0.30	$0.53	$0.83	$234.17	$248.33
$247.50	$242.50	Jul 10	$0.30	$0.70	$1.00	$241.50	$248.50
$245.00	$235.00	Jul 10	$0.55	$0.53	$1.08	$233.92	$246.08
$250.00	$235.00	Jul 10	$0.63	$0.53	$1.16	$233.84	$251.16
$245.00	$242.50	Jul 10	$0.55	$0.70	$1.25	$241.25	$246.25
$250.00	$242.50	Jul 10	$0.63	$0.70	$1.33	$241.17	$251.33
$247.50	$232.50	Jul 10	$0.30	$1.05	$1.35	$231.15	$248.85
$247.50	$237.50	Jul 10	$0.30	$1.08	$1.38	$236.12	$248.88
$247.50	$227.50	Jul 10	$0.30	$1.08	$1.38	$226.12	$248.88
$257.50	$235.00	Jul 10	$1.05	$0.53	$1.58	$233.42	$259.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 19.83, avg credit $3.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/228	232/235	Jul 17	$2.38	$0.12	19.83	$225.12	$234.88
235/238	240/242	Jul 10	$2.37	$0.13	18.23	$235.13	$242.37
245/250	255/260	Aug 7	$4.70	$0.30	15.67	$245.30	$259.70
228/230	232/235	Jul 17	$2.32	$0.18	12.89	$227.68	$234.82
242/245	250/252	Jul 10	$2.28	$0.22	10.36	$242.72	$252.28
242/245	260/262	Jul 10	$2.20	$0.30	7.33	$242.80	$262.20
240/245	250/255	Jul 31	$4.40	$0.60	7.33	$240.60	$254.40
242/245	258/260	Jul 10	$2.18	$0.32	6.81	$242.82	$259.68
225/228	230/232	Jul 17	$2.18	$0.32	6.81	$225.32	$232.18
235/238	240/242	Jul 17	$2.17	$0.33	6.58	$235.33	$242.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 31	$0.15	$4.85	32.33
$210.00	$220.00	$230.00	Jul 17	$0.40	$9.60	24.00
$240.00	$242.50	$245.00	Jul 17	$0.10	$2.40	24.00
$240.00	$250.00	$260.00	Aug 21	$0.50	$9.50	19.00
$260.00	$270.00	$280.00	Aug 21	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$242.50	$245.00	$247.50	Jul 17	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Jul 24	$0.10	$4.90	49.00
$247.50	$250.00	$252.50	Jul 10	$0.10	$2.40	24.00
$245.00	$247.50	$250.00	Jul 17	$0.10	$2.40	24.00
$250.00	$252.50	$255.00	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $--, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Aug 14	$0.00	$20.00
$280.00	$290.00	1:2	Jul 17	-$0.48	$9.52
$280.00	$290.00	1:2	Aug 21	-$2.15	$7.85
$270.00	$280.00	1:2	Aug 21	-$3.05	$6.95
$260.00	$270.00	1:2	Aug 7	-$4.00	$6.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$200.00	1:2	Jul 10	-$1.08	$18.92
$260.00	$245.00	1:2	Jul 31	-$0.40	$14.60
$280.00	$260.00	1:2	Aug 21	-$10.90	$9.10
$220.00	$210.00	1:2	Aug 21	-$1.10	$8.90
$210.00	$200.00	1:2	Aug 21	-$1.16	$8.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.43%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$13.20	0.47	2.8%	5.43%	8.22%	382	1.5K
$245.00	Aug 14	$13.10	0.52	0.7%	5.39%	6.13%	1	--
$245.00	Aug 7	$12.60	0.51	0.7%	5.18%	5.92%	10	2
$250.00	Aug 7	$10.70	0.46	2.8%	4.40%	7.20%	113	425
$260.00	Aug 21	$9.60	0.38	6.9%	3.95%	10.86%	460	259
$255.00	Aug 14	$9.30	0.42	4.8%	3.82%	8.68%	1	--
$255.00	Aug 7	$8.80	0.40	4.8%	3.62%	8.47%	2	21
$245.00	Jul 31	$8.10	0.49	0.7%	3.33%	4.07%	20	105
$260.00	Aug 14	$7.50	0.37	6.9%	3.08%	9.99%	2	--
$260.00	Aug 7	$7.10	0.35	6.9%	2.92%	9.83%	10	--

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 5,111

Total Puts 6,575

Put/Call Ratio 1.29

Net Difference -1,464

Prior's Put/Call Breakdown

Total Calls 8,271

Total Puts 4,303

Put/Call Ratio 0.52

Net Difference 3,968

Prior 7-Day Put/Call Summary

Total Calls 52,586

Total Puts 30,584

Average Put/Call Ratio 0.59

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